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 (%)
Dec 31, 2021 8.680 8.985 8.250 8.730 28,877 +0.33(+3.93%)
Dec 30, 2021 7.880 8.770 7.800 8.400 57,434 +0.39(+4.87%)
Dec 29, 2021 7.720 8.315 7.600 8.010 66,413 +0.52(+6.94%)
Dec 28, 2021 7.630 7.700 6.580 7.490 12,523 -0.14(-1.83%)
Dec 27, 2021 6.850 7.950 6.500 7.630 32,465 +1.14(+17.57%)
Dec 23, 2021 6.475 6.860 6.475 6.490 13,294 +0.09(+1.41%)
Dec 22, 2021 7.270 7.290 6.160 6.400 17,955 -0.85(-11.72%)
Dec 21, 2021 6.920 7.290 6.890 7.250 36,437 +0.95(+15.08%)
Dec 20, 2021 6.000 6.990 5.840 6.300 48,262 +0.70(+12.50%)
Dec 17, 2021 6.010 6.020 5.270 5.600 11,618 -0.50(-8.20%)
Dec 16, 2021 5.525 6.530 5.250 6.100 16,521 -0.15(-2.40%)
Dec 15, 2021 6.810 7.150 5.750 6.250 16,471 -0.60(-8.76%)
Dec 14, 2021 6.200 7.250 6.200 6.850 9,008 +0.66(+10.66%)
Dec 13, 2021 7.240 7.240 6.015 6.190 19,117 -0.99(-13.79%)
Dec 10, 2021 7.850 8.100 6.570 7.180 22,100 -0.67(-8.54%)
Dec 09, 2021 7.720 7.990 7.560 7.850 11,234 +0.48(+6.51%)
Dec 08, 2021 7.070 8.100 7.050 7.370 18,216 +0.30(+4.24%)
Dec 07, 2021 6.870 7.110 6.360 7.070 21,127 +0.72(+11.34%)
Dec 06, 2021 7.050 7.650 6.060 6.350 29,703 -1.29(-16.88%)
Dec 03, 2021 7.240 7.950 6.750 7.640 29,327 +0.40(+5.52%)
Dec 02, 2021 7.160 7.330 7.050 7.240 12,474 +0.09(+1.26%)
Dec 01, 2021 7.100 7.490 7.080 7.150 11,874 +0.14(+2.00%)
Nov 30, 2021 7.910 8.100 7.010 7.010 23,750 -0.90(-11.38%)
Nov 29, 2021 7.900 8.200 7.895 7.910 22,722 -0.27(-3.30%)
Nov 26, 2021 8.000 8.190 7.750 8.180 11,510 -0.02(-0.24%)
Nov 24, 2021 8.250 8.250 8.010 8.200 5,892 +0.08(+1.05%)
Nov 23, 2021 8.350 8.480 8.070 8.115 10,066 -0.23(-2.81%)
Nov 22, 2021 8.330 8.700 8.250 8.350 26,318 +0.10(+1.21%)
Nov 19, 2021 9.000 9.720 8.070 8.250 65,377 -0.70(-7.82%)
Nov 18, 2021 8.230 8.950 8.460 8.950 27,165 -0.04(-0.44%)
Nov 17, 2021 7.650 9.000 7.650 8.990 49,057 +0.67(+8.05%)
Nov 16, 2021 8.050 8.660 8.050 8.320 12,435 -0.45(-5.13%)
Nov 15, 2021 8.980 9.200 7.910 8.770 37,174 -0.28(-3.09%)
Nov 12, 2021 8.850 9.050 8.610 9.050 29,970 +0.22(+2.49%)
Nov 11, 2021 9.290 9.300 8.560 8.830 41,895 -0.22(-2.43%)
Nov 10, 2021 9.740 9.050 30,783 -0.76(-7.75%)
Nov 09, 2021 8.520 9.810 8.520 9.810 35,365 +1.21(+14.07%)
Nov 08, 2021 10.80 10.85 8.515 8.600 68,181 -0.80(-8.51%)
Nov 05, 2021 10.57 11.11 8.550 9.400 100,677 -1.45(-13.36%)
Nov 04, 2021 10.34 10.87 10.00 10.85 162,574 +0.53(+5.14%)
Nov 03, 2021 9.330 10.48 9.090 10.32 242,761 +1.32(+14.67%)
Nov 02, 2021 7.300 9.120 7.300 9.000 189,471 +1.78(+24.65%)
Nov 01, 2021 6.900 7.940 6.610 7.220 83,989 +0.66(+10.14%)
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%)
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.