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

Global Warming Solutions Inc (OP: GWSO )

2.250 -0.100 (-4.26%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 10, 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 (%)
Oct 29, 2010 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 28, 2010 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
Oct 27, 2010 0.0150 0.0150 0.0150 0.0150 100 +0.00(+0.00%)
Oct 25, 2010 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+15.38%)
Oct 21, 2010 0.0130 0.0130 0.0130 0 -0.00(-23.53%)
Oct 20, 2010 0.0150 0.0170 0.0150 0.0170 3,000 +0.00(+13.33%)
Oct 19, 2010 0.0150 0.0150 0.0150 0.0150 3,415 +0.00(+50.00%)
Oct 18, 2010 0.0150 0.0150 0.0100 0.0100 3,000 -0.00(-33.33%)
Oct 14, 2010 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 13, 2010 0.0150 0.0150 0.0150 0.0150 400 +0.00(+0.00%)
Oct 12, 2010 0.0150 0.0150 0.0150 0.0150 4,275 +0.00(+0.00%)
Oct 08, 2010 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 06, 2010 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 05, 2010 0.0150 0.0150 0.0150 0.0150 290 +0.00(+0.00%)
Oct 04, 2010 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Sep 30, 2010 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 29, 2010 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
Sep 28, 2010 0.0150 0.0150 0.0150 0.0150 1,347 +0.00(+0.00%)
Sep 27, 2010 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+50.00%)
Sep 24, 2010 0.0100 0.0100 0.0100 0.0100 2,000 -0.00(-4.76%)
Sep 22, 2010 0.0105 0.0105 0.0105 0 +0.00(+5.00%)
Sep 16, 2010 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Sep 10, 2010 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 09, 2010 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
Sep 08, 2010 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+0.00%)
Sep 07, 2010 0.0200 0.0200 0.0150 0.0150 8,500 +0.00(+0.00%)
Sep 03, 2010 0.0150 0.0150 0.0150 0.0150 100 +0.00(+0.00%)
Sep 02, 2010 0.0150 0.0150 0.0150 0.0150 3,500 +0.00(+0.00%)
Aug 24, 2010 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 20, 2010 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 17, 2010 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 09, 2010 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 06, 2010 0.0150 0.0150 0.0150 0.0150 200 +0.00(+0.00%)
Aug 05, 2010 0.0150 0.0150 0.0150 0.0150 3,500 +0.00(+0.00%)
Aug 04, 2010 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+0.00%)
Aug 02, 2010 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 30, 2010 0.0150 0.0150 0.0150 0.0150 428 +0.00(+0.00%)
Jul 29, 2010 0.0150 0.0150 0.0150 0.0150 125 +0.00(+0.00%)
Jul 28, 2010 0.0150 0.0150 0.0150 0.0150 20,700 +0.00(+0.00%)
Jul 27, 2010 0.0150 0.0150 0.0150 0.0150 1,500 +0.00(+0.00%)
Jul 26, 2010 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Jul 23, 2010 0.0150 0.0150 0.0150 0.0150 11,430 +0.00(+0.00%)
Jul 22, 2010 0.0150 0.0150 0.0150 0.0150 400 +0.00(+0.00%)
Jul 20, 2010 0.0150 0.0150 0.0150 0 -0.00(-21.05%)
Jul 19, 2010 0.0190 0.0190 0.0190 0.0190 960 +0.00(+26.67%)
Jul 13, 2010 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 12, 2010 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Jul 09, 2010 0.0150 0.0150 0.0150 0.0150 1,200 -0.00(-6.25%)
Jul 08, 2010 0.0160 0.0160 0.0160 0.0160 6,000 +0.00(+6.67%)
Jun 25, 2010 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 24, 2010 0.0150 0.0150 0.0150 0.0150 400 +0.00(+0.00%)
Jun 22, 2010 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 16, 2010 0.0150 0.0150 0.0150 0 -0.00(-6.25%)
Jun 08, 2010 0.0160 0.0160 0.0160 0 +0.00(+6.67%)
Jun 07, 2010 0.0150 0.0150 0.0150 0.0150 1,600 +0.00(+0.00%)
Jun 03, 2010 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 02, 2010 0.0150 0.0150 0.0150 0.0150 100 +0.00(+0.00%)
May 25, 2010 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 24, 2010 0.0150 0.0150 0.0150 0.0150 300 +0.00(+0.00%)
May 21, 2010 0.0150 0.0150 0.0150 0.0150 1,280 +0.00(+0.00%)
May 19, 2010 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 18, 2010 0.0150 0.0150 0.0150 0.0150 350 +0.00(+0.00%)
May 17, 2010 0.0150 0.0150 0.0150 0.0150 8,000 +0.00(+0.00%)
May 13, 2010 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 11, 2010 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 10, 2010 0.0133 0.0150 0.0133 0.0150 4,735 -0.01(-42.31%)
May 07, 2010 0.0260 0.0260 0.0260 0.0260 100 +0.01(+96.97%)
May 06, 2010 0.0260 0.0260 0.0132 0.0132 10,100 -0.01(-49.23%)
May 05, 2010 0.0260 0.0260 0.0260 0.0260 3,061 +0.01(+96.97%)
May 04, 2010 0.0132 0.0132 0.0132 0.0132 1,000 +0.00(+0.00%)
Apr 30, 2010 0.0132 0.0132 0.0132 0.0132 0 +0.00(+0.00%)
Apr 28, 2010 0.0132 0.0132 0.0132 0.0132 0 -0.01(-52.86%)
Apr 27, 2010 0.0132 0.0280 0.0132 0.0280 10,000 +0.01(+112.12%)
Apr 22, 2010 0.0132 0.0132 0.0132 0.0132 0 +0.00(+0.00%)
Apr 20, 2010 0.0132 0.0132 0.0132 0.0132 0 +0.00(+3.94%)
Apr 19, 2010 0.0127 0.0280 0.0127 0.0127 30,865 -0.01(-49.20%)
Apr 16, 2010 0.0124 0.0250 0.0124 0.0250 12,500 -0.00(-10.71%)
Apr 15, 2010 0.0124 0.0280 0.0124 0.0280 3,235 +0.00(+0.00%)
Apr 09, 2010 0.0280 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Apr 06, 2010 0.0280 0.0280 0.0280 0.0280 0 +0.02(+147.79%)
Apr 01, 2010 0.0113 0.0113 0.0113 0.0113 0 +0.00(+2.73%)
Mar 31, 2010 0.0110 0.0110 0.0110 0.0110 500 -0.01(-45.00%)
Mar 30, 2010 0.0200 0.0200 0.0200 0.0200 16,467 -0.00(-1.48%)
Mar 29, 2010 0.0203 0.0203 0.0203 0.0203 200 -0.01(-27.50%)
Mar 26, 2010 0.0280 0.0280 0.0280 0.0280 22,500 +0.01(+40.00%)
Mar 25, 2010 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Mar 24, 2010 0.0300 0.0300 0.0200 0.0200 25,670 +0.01(+33.33%)
Mar 19, 2010 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 18, 2010 0.0150 0.0150 0.0150 0.0150 3,000 +0.00(+48.51%)
Mar 17, 2010 0.0200 0.0200 0.0100 0.0101 64,754 -0.01(-49.50%)
Mar 16, 2010 0.0230 0.0250 0.0200 0.0200 26,627 -0.00(-13.04%)
Mar 15, 2010 0.0230 0.0230 0.0230 0.0230 1,400 +0.00(+0.00%)
Mar 12, 2010 0.0230 0.0230 0.0230 0.0230 495 -0.00(-8.00%)
Mar 10, 2010 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 09, 2010 0.0250 0.0250 0.0230 0.0250 7,262 +0.01(+38.89%)
Mar 08, 2010 0.0180 0.0180 0.0180 0.0180 1,492 +0.01(+80.00%)
Mar 05, 2010 0.0200 0.0200 0.0100 0.0100 20,000 -0.01(-50.00%)
Mar 02, 2010 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 01, 2010 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-20.00%)
Feb 26, 2010 0.0200 0.0250 0.0200 0.0250 8,694 +0.01(+25.00%)
Feb 25, 2010 0.0200 0.0200 0.0200 0.0200 7,266 +0.00(+0.00%)
Feb 23, 2010 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 22, 2010 0.0200 0.0200 0.0200 0.0200 200 +0.00(+0.00%)
Feb 19, 2010 0.0200 0.0200 0.0200 0.0200 500 +0.00(+0.00%)
Feb 10, 2010 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 09, 2010 0.0200 0.0200 0.0200 0.0200 8,560 +0.00(+0.00%)
Feb 08, 2010 0.0200 0.0200 0.0200 0.0200 3,460 +0.00(+0.00%)
Feb 05, 2010 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-20.00%)
Feb 03, 2010 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 01, 2010 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jan 29, 2010 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Jan 28, 2010 0.0200 0.0200 0.0200 0.0200 311 -0.00(-14.89%)
Jan 27, 2010 0.0235 0.0235 0.0235 0.0235 10,000 +0.00(+17.50%)
Jan 20, 2010 0.0200 0.0200 0.0200 0 -0.00(-19.03%)
Jan 14, 2010 0.0247 0.0247 0.0247 0 -0.00(-1.20%)
Jan 12, 2010 0.0250 0.0250 0.0250 0.0250 0 +0.00(+19.05%)
Jan 11, 2010 0.0200 0.0210 0.0200 0.0210 3,200 +0.00(+5.00%)
Jan 08, 2010 0.0250 0.0250 0.0200 0.0200 871 -0.01(-20.00%)
Jan 07, 2010 0.0250 0.0250 0.0250 0.0250 200 +0.00(+0.00%)
Jan 05, 2010 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 04, 2010 0.0200 0.0250 0.0200 0.0250 2,880 +0.01(+25.00%)
Dec 31, 2009 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 30, 2009 0.0200 0.0250 0.0200 0.0200 7,020 +0.00(+0.00%)
Dec 29, 2009 0.0200 0.0220 0.0200 0.0200 7,950 +0.00(+0.00%)
Dec 28, 2009 0.0200 0.0200 0.0200 0.0200 12,550 +0.00(+0.00%)
Dec 24, 2009 0.0200 0.0200 0.0200 0.0200 1,902 +0.00(+0.00%)
Dec 23, 2009 0.0200 0.0200 0.0200 0.0200 2,444 +0.00(+0.00%)
Dec 22, 2009 0.0200 0.0200 0.0200 0.0200 1,100 +0.00(+0.00%)
Dec 21, 2009 0.0220 0.0220 0.0200 0.0200 11,500 +0.00(+0.00%)
Dec 18, 2009 0.0200 0.0250 0.0200 0.0200 13,234 +0.00(+0.00%)
Dec 17, 2009 0.0270 0.0270 0.0200 0.0200 3,100 +0.00(+0.00%)
Dec 16, 2009 0.0203 0.0203 0.0200 0.0200 6,500 -0.00(-1.48%)
Dec 15, 2009 0.0200 0.0203 0.0200 0.0203 3,900 -0.00(-3.33%)
Dec 14, 2009 0.0200 0.0210 0.0200 0.0210 5,812 +0.00(+5.00%)
Dec 10, 2009 0.0200 0.0200 0.0200 0.0200 0 -0.01(-41.18%)
Dec 09, 2009 0.0340 0.0340 0.0340 0.0340 1,530 +0.01(+61.90%)
Dec 08, 2009 0.0210 0.0210 0.0210 0.0210 1,650 +0.00(+0.00%)
Dec 07, 2009 0.0210 0.0210 0.0210 0.0210 1,210 +0.00(+0.00%)
Dec 04, 2009 0.0210 0.0210 0.0210 0.0210 2,800 +0.00(+0.00%)
Dec 03, 2009 0.0210 0.0210 0.0210 0.0210 5,137 -0.01(-30.00%)
Dec 02, 2009 0.0300 0.0300 0.0300 0.0300 2,500 +0.00(+0.00%)
Dec 01, 2009 0.0220 0.0300 0.0220 0.0300 3,800 +0.01(+36.36%)
Nov 30, 2009 0.0220 0.0220 0.0220 0.0220 1,000 +0.00(+0.00%)
Nov 27, 2009 0.0220 0.0220 0.0220 0.0220 680 +0.00(+4.76%)
Nov 25, 2009 0.0250 0.0275 0.0210 0.0210 45,276 +0.00(+5.00%)
Nov 24, 2009 0.0200 0.0250 0.0200 0.0200 24,536 +0.00(+0.00%)
Nov 23, 2009 0.0200 0.0200 0.0200 0.0200 1,500 +0.00(+0.00%)
Nov 20, 2009 0.0250 0.0250 0.0200 0.0200 1,400 +0.00(+0.00%)
Nov 19, 2009 0.0200 0.0200 0.0200 0.0200 680 -0.01(-20.00%)
Nov 18, 2009 0.0250 0.0250 0.0250 0.0250 600 +0.01(+25.00%)
Nov 17, 2009 0.0250 0.0250 0.0200 0.0200 11,000 -0.01(-20.00%)
Nov 16, 2009 0.0250 0.0250 0.0250 0.0250 4,800 +0.00(+0.00%)
Nov 13, 2009 0.0200 0.0250 0.0200 0.0250 11,426 +0.01(+25.00%)
Nov 12, 2009 0.0200 0.0200 0.0200 0.0200 7,700 -0.00(-9.09%)
Nov 11, 2009 0.0200 0.0220 0.0200 0.0220 5,100 +0.00(+10.00%)
Nov 06, 2009 0.0200 0.0200 0.0200 0.0200 0 -0.00(-9.09%)
Nov 05, 2009 0.0220 0.0220 0.0220 0.0220 1,500 +0.00(+10.00%)
Nov 04, 2009 0.0220 0.0220 0.0200 0.0200 5,500 -0.00(-9.09%)
Nov 03, 2009 0.0220 0.0220 0.0220 0.0220 15,800 +0.00(+4.76%)
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.