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

Global Warming Solutions Inc (OP: GWSO )

2.390 +0.107 (+4.71%)
Streaming Delayed Price Updated: 3:44 PM EDT, Apr 26, 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, 2021 6.740 6.760 5.780 6.556 39,652 +0.04(+0.54%)
Oct 28, 2021 6.700 6.850 5.250 6.520 144,204 -0.33(-4.82%)
Oct 27, 2021 8.100 8.390 6.500 6.850 72,468 -1.49(-17.87%)
Oct 26, 2021 8.010 8.340 18,270 +0.27(+3.35%)
Oct 25, 2021 8.610 9.000 8.060 8.070 75,268 -0.53(-6.16%)
Oct 22, 2021 8.700 9.935 8.220 8.600 59,226 -0.20(-2.27%)
Oct 21, 2021 10.10 10.25 8.210 8.800 113,458 -1.14(-11.47%)
Oct 20, 2021 9.730 9.940 8.660 9.940 62,302 +0.42(+4.41%)
Oct 19, 2021 8.750 9.540 8.500 9.520 176,409 +1.52(+19.00%)
Oct 18, 2021 8.640 9.230 7.390 8.000 107,008 -0.50(-5.88%)
Oct 15, 2021 9.990 10.15 7.170 8.500 164,994 -0.97(-10.24%)
Oct 14, 2021 10.18 11.73 7.090 9.470 702,623 -0.25(-2.57%)
Oct 13, 2021 7.490 9.720 7.445 9.720 317,388 +2.40(+32.70%)
Oct 12, 2021 6.880 7.400 6.880 7.325 80,866 +0.52(+7.56%)
Oct 11, 2021 6.350 6.840 6.220 6.810 44,454 +0.42(+6.57%)
Oct 08, 2021 6.710 6.710 5.701 6.390 71,246 -0.21(-3.18%)
Oct 07, 2021 6.180 6.730 6.180 6.600 60,093 +0.33(+5.26%)
Oct 06, 2021 6.500 6.600 5.900 6.270 53,205 -0.23(-3.54%)
Oct 05, 2021 6.190 6.510 5.600 6.500 131,478 +1.11(+20.59%)
Oct 04, 2021 5.170 6.230 5.010 5.390 143,871 +0.43(+8.67%)
Oct 01, 2021 6.340 6.500 4.670 4.960 175,809 -1.33(-21.14%)
Sep 30, 2021 6.100 6.350 5.960 6.290 94,007 +0.49(+8.45%)
Sep 29, 2021 5.700 6.190 5.350 5.800 156,049 +0.50(+9.43%)
Sep 28, 2021 4.790 5.400 4.350 5.300 188,438 +0.83(+18.57%)
Sep 27, 2021 4.820 5.500 3.800 4.470 237,253 -0.13(-2.83%)
Sep 24, 2021 3.700 4.790 3.500 4.600 263,545 +1.20(+35.29%)
Sep 23, 2021 2.960 3.530 2.957 3.400 178,691 +0.55(+19.30%)
Sep 22, 2021 2.750 2.960 2.750 2.850 46,825 +0.12(+4.40%)
Sep 21, 2021 2.730 2.850 2.710 2.730 42,988 +0.03(+1.11%)
Sep 20, 2021 2.540 2.850 2.520 2.700 62,547 +0.25(+10.20%)
Sep 17, 2021 2.500 2.580 2.370 2.450 31,499 +0.06(+2.51%)
Sep 16, 2021 2.540 2.540 2.330 2.390 5,933 -0.04(-1.85%)
Sep 15, 2021 2.180 2.480 2.180 2.435 25,898 -0.06(-2.21%)
Sep 14, 2021 2.490 2.580 2.100 2.490 17,656 +0.12(+5.06%)
Sep 13, 2021 2.420 2.420 2.365 2.370 1,862 -0.12(-4.82%)
Sep 10, 2021 2.310 2.490 2.310 2.490 5,559 -0.15(-5.68%)
Sep 09, 2021 2.290 2.640 2.290 2.640 476 +0.10(+3.73%)
Sep 08, 2021 2.640 2.640 2.470 2.545 3,198 -0.06(-2.12%)
Sep 07, 2021 2.490 2.620 2.490 2.600 6,364 +0.30(+13.04%)
Sep 03, 2021 2.470 2.470 2.270 2.300 5,308 -0.10(-4.17%)
Sep 02, 2021 2.450 2.470 2.340 2.400 4,996 -0.10(-4.00%)
Sep 01, 2021 2.550 2.570 2.500 2.500 7,021 -0.11(-4.21%)
Aug 31, 2021 2.650 2.650 2.560 2.610 13,023 +0.01(+0.38%)
Aug 30, 2021 2.610 2.660 2.600 2.600 26,283 -0.01(-0.38%)
Aug 27, 2021 2.645 2.645 2.610 2.610 2,752 -0.00(-0.00%)
Aug 26, 2021 2.670 2.700 2.610 2.610 6,107 -0.17(-6.11%)
Aug 25, 2021 2.611 2.800 2.611 2.780 12,812 +0.08(+2.96%)
Aug 24, 2021 2.760 2.760 2.620 2.700 1,900 +0.04(+1.50%)
Aug 23, 2021 2.620 2.670 2.620 2.660 2,701 +0.05(+1.92%)
Aug 20, 2021 2.650 2.670 2.610 2.610 5,292 +0.00(+0.00%)
Aug 19, 2021 2.780 2.880 2.600 2.610 18,937 -0.09(-3.33%)
Aug 18, 2021 2.650 2.780 2.600 2.700 20,337 -0.09(-3.23%)
Aug 17, 2021 2.840 2.840 2.600 2.790 12,189 -0.01(-0.36%)
Aug 16, 2021 2.795 2.870 2.710 2.800 1,870 -0.05(-1.75%)
Aug 13, 2021 2.850 2.900 2.720 2.850 17,016 -0.03(-1.04%)
Aug 12, 2021 2.800 2.880 2.720 2.880 9,900 +0.08(+2.86%)
Aug 11, 2021 2.670 2.800 2.600 2.800 12,537 -0.05(-1.75%)
Aug 10, 2021 2.855 2.950 2.760 2.850 8,216 +0.00(+0.00%)
Aug 09, 2021 2.600 2.980 2.520 2.850 20,681 -0.07(-2.40%)
Aug 06, 2021 2.790 3.000 2.740 2.920 24,732 +0.13(+4.66%)
Aug 05, 2021 2.940 2.945 2.710 2.790 2,893 -0.16(-5.42%)
Aug 04, 2021 2.985 3.040 2.950 2.950 7,836 +0.01(+0.34%)
Aug 03, 2021 2.805 3.040 2.805 2.940 49,104 +0.04(+1.38%)
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.