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

Global Warming Solutions Inc (OP: GWSO )

2.270 -0.020 (-0.87%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 3, 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 (%)
May 29, 2009 0.1400 0.1400 0.1400 0 -0.03(-17.65%)
May 28, 2009 0.1700 0.1700 0.1700 0.1700 100 +0.00(+0.00%)
May 27, 2009 0.1250 0.1700 0.1250 0.1700 15,000 +0.05(+36.00%)
May 26, 2009 0.1250 0.1250 0.1250 0.1250 260 -0.02(-16.67%)
May 22, 2009 0.1500 0.1500 0.1500 0.1500 500 +0.02(+20.00%)
May 21, 2009 0.1250 0.1700 0.1250 0.1250 10,188 -0.05(-26.47%)
May 20, 2009 0.1000 0.1700 0.1000 0.1700 46,100 -0.01(-5.56%)
May 19, 2009 0.1000 0.1800 0.1000 0.1800 4,780 +0.00(+0.00%)
May 14, 2009 0.1800 0.1800 0.1800 0 +0.07(+63.64%)
May 13, 2009 0.1100 0.1100 0.1100 0.1100 9,782 -0.05(-31.25%)
May 12, 2009 0.1600 0.1600 0.1600 0.1600 6,250 +0.00(+0.00%)
May 11, 2009 0.1400 0.1600 0.1400 0.1600 11,209 +0.02(+14.29%)
May 08, 2009 0.1400 0.1400 0.1400 0.1400 100 +0.06(+75.00%)
May 07, 2009 0.1000 0.1000 0.0800 0.0800 725 -0.02(-20.00%)
May 06, 2009 0.1000 0.1400 0.1000 0.1000 10,697 +0.00(+0.00%)
May 05, 2009 0.1000 0.1600 0.1000 0.1000 6,050 +0.00(+0.00%)
May 01, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 30, 2009 0.1000 0.1000 0.0900 0.1000 2,250 +0.01(+11.11%)
Apr 29, 2009 0.1250 0.1600 0.0900 0.0900 18,420 -0.01(-10.00%)
Apr 27, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 23, 2009 0.1000 0.1000 0.1000 0.1000 0 -0.03(-23.08%)
Apr 20, 2009 0.1300 0.1300 0.1300 0 +0.03(+30.00%)
Apr 16, 2009 0.1000 0.1000 0.1000 0 +0.04(+66.67%)
Apr 15, 2009 0.0600 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
Apr 14, 2009 0.0600 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
Apr 13, 2009 0.0600 0.0600 0.0600 0.0600 150 -0.01(-14.29%)
Apr 09, 2009 0.0700 0.0700 0.0700 0.0700 13,800 +0.01(+16.67%)
Apr 08, 2009 0.0600 0.0600 0.0600 0.0600 1,100 -0.02(-25.00%)
Apr 07, 2009 0.0800 0.0800 0.0800 0.0800 100 +0.02(+33.33%)
Mar 31, 2009 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Mar 30, 2009 0.0700 0.0700 0.0700 0.0700 12,520 +0.01(+16.67%)
Mar 26, 2009 0.0850 0.0850 0.0600 0.0600 3,550 +0.00(+0.00%)
Mar 25, 2009 0.0600 0.0600 0.0600 0.0600 7,815 +0.00(+0.00%)
Mar 24, 2009 0.0600 0.0850 0.0600 0.0600 4,760 -0.03(-29.41%)
Mar 19, 2009 0.0850 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Mar 18, 2009 0.0900 0.1000 0.0900 0.1000 12,300 +0.01(+11.11%)
Mar 16, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 13, 2009 0.0900 0.0900 0.0900 0.0900 4,797 +0.00(+0.00%)
Mar 12, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 11, 2009 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Mar 10, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 09, 2009 0.0900 0.0900 0.0900 0.0900 1,000 -0.04(-30.77%)
Mar 06, 2009 0.1300 0.1300 0.1300 0.1300 150 +0.04(+44.44%)
Mar 04, 2009 0.0900 0.0900 0.0900 0 -0.04(-30.77%)
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.