Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Warming Solutions Inc (OP: GWSO )

2.231 -0.099 (-4.27%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 3.020 3.070 2.760 2.990 6,182 +0.09(+3.10%)
Mar 30, 2023 2.940 3.150 2.750 2.900 19,015 -0.25(-7.94%)
Mar 29, 2023 3.040 3.160 2.920 3.150 6,275 +0.18(+6.06%)
Mar 28, 2023 3.170 3.180 2.770 2.970 5,854 +0.01(+0.34%)
Mar 27, 2023 3.110 3.110 2.910 2.960 5,692 -0.18(-5.66%)
Mar 24, 2023 3.300 3.300 2.900 3.138 5,485 +0.14(+4.58%)
Mar 23, 2023 3.038 3.500 2.980 3.000 13,449 -0.07(-2.28%)
Mar 22, 2023 3.025 3.130 3.010 3.070 8,786 +0.10(+3.37%)
Mar 21, 2023 3.120 3.250 2.830 2.970 12,283 -0.18(-5.71%)
Mar 20, 2023 2.980 3.300 2.785 3.150 17,472 -0.21(-6.25%)
Mar 17, 2023 3.270 3.470 3.270 3.360 13,173 -0.09(-2.61%)
Mar 16, 2023 3.390 4.000 3.390 3.450 19,716 +0.22(+6.81%)
Mar 15, 2023 2.900 3.230 2.750 3.230 32,274 +0.27(+9.12%)
Mar 14, 2023 3.000 3.000 2.940 2.960 22,334 +0.01(+0.34%)
Mar 13, 2023 3.240 3.300 2.820 2.950 30,119 -0.43(-12.72%)
Mar 10, 2023 3.450 3.450 3.120 3.380 6,120 -0.07(-2.03%)
Mar 09, 2023 3.170 3.450 3.170 3.450 6,172 +0.00(+0.00%)
Mar 08, 2023 3.640 3.640 3.200 3.450 19,292 +0.00(+0.00%)
Mar 07, 2023 3.705 3.705 3.450 3.450 9,409 -0.22(-5.99%)
Mar 06, 2023 3.800 3.800 3.630 3.670 973 -0.13(-3.42%)
Mar 03, 2023 3.620 3.800 3.600 3.800 10,276 -0.07(-1.81%)
Mar 02, 2023 3.980 4.000 3.610 3.870 38,493 -0.09(-2.27%)
Mar 01, 2023 3.950 4.000 3.800 3.960 10,190 +0.07(+1.80%)
Feb 28, 2023 3.960 4.050 3.770 3.890 12,891 -0.07(-1.77%)
Feb 27, 2023 3.630 4.180 3.630 3.960 10,548 -0.22(-5.26%)
Feb 24, 2023 4.100 4.200 3.920 4.180 30,131 -0.01(-0.24%)
Feb 23, 2023 4.130 4.250 4.030 4.190 5,301 -0.06(-1.41%)
Feb 22, 2023 4.260 4.300 4.150 4.250 3,491 +0.00(+0.00%)
Feb 21, 2023 4.000 4.395 4.000 4.250 21,942 +0.25(+6.25%)
Feb 17, 2023 4.050 4.240 3.900 4.000 14,513 -0.22(-5.21%)
Feb 16, 2023 3.900 4.230 3.900 4.220 4,598 +0.06(+1.44%)
Feb 15, 2023 4.190 4.270 4.060 4.160 5,071 +0.11(+2.72%)
Feb 14, 2023 4.075 4.240 4.020 4.050 3,114 -0.10(-2.41%)
Feb 13, 2023 4.100 4.240 4.100 4.150 6,478 +0.00(+0.00%)
Feb 10, 2023 4.150 4.450 4.100 4.150 4,111 +0.00(+0.00%)
Feb 09, 2023 4.670 4.670 4.110 4.150 7,982 -0.05(-1.19%)
Feb 08, 2023 4.040 4.320 3.900 4.200 18,429 +0.15(+3.70%)
Feb 07, 2023 4.020 4.350 4.020 4.050 4,413 -0.05(-1.22%)
Feb 06, 2023 4.110 4.450 4.060 4.100 12,774 -0.20(-4.65%)
Feb 03, 2023 4.160 4.500 4.160 4.300 7,236 +0.11(+2.63%)
Feb 02, 2023 4.500 4.500 4.000 4.190 17,361 -0.45(-9.70%)
Feb 01, 2023 4.400 4.750 4.350 4.640 10,940 +0.19(+4.27%)
Jan 31, 2023 4.310 4.693 4.310 4.450 12,568 +0.09(+2.06%)
Jan 30, 2023 4.400 4.540 4.300 4.360 8,323 -0.03(-0.68%)
Jan 27, 2023 4.260 4.450 4.100 4.390 10,419 -0.02(-0.45%)
Jan 26, 2023 4.670 5.000 4.280 4.410 7,623 -0.58(-11.62%)
Jan 25, 2023 4.960 5.000 4.230 4.990 9,303 +0.00(+0.00%)
Jan 24, 2023 4.710 4.990 4.030 4.990 21,521 +0.20(+4.18%)
Jan 23, 2023 4.110 4.790 4.110 4.790 25,809 +0.55(+12.97%)
Jan 20, 2023 4.030 4.320 3.840 4.240 22,458 +0.30(+7.61%)
Jan 19, 2023 3.460 3.940 3.230 3.940 46,425 +0.48(+13.87%)
Jan 18, 2023 3.100 3.550 2.950 3.460 31,871 +0.34(+10.90%)
Jan 17, 2023 3.190 3.260 3.100 3.120 11,409 -0.08(-2.50%)
Jan 13, 2023 3.180 3.225 3.180 3.200 8,944 -0.01(-0.22%)
Jan 12, 2023 3.200 3.207 3.080 3.207 44,213 +0.13(+4.12%)
Jan 11, 2023 3.140 3.150 3.070 3.080 13,050 -0.06(-1.91%)
Jan 10, 2023 3.110 3.240 3.110 3.140 9,071 +0.05(+1.62%)
Jan 09, 2023 3.360 3.390 3.090 3.090 5,969 -0.11(-3.44%)
Jan 06, 2023 3.130 3.410 3.130 3.200 3,435 -0.10(-3.03%)
Jan 05, 2023 3.248 3.350 3.100 3.300 19,840 +0.06(+1.85%)
Jan 04, 2023 3.350 3.350 3.240 3.240 9,994 -0.01(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.