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 (%)
May 28, 2021 2.950 3.240 2.800 3.240 26,246 +0.22(+7.11%)
May 27, 2021 2.975 3.150 2.975 3.025 15,849 +0.02(+0.83%)
May 26, 2021 2.660 3.130 2.660 3.000 22,107 +0.28(+10.29%)
May 25, 2021 2.770 2.850 2.720 2.720 12,148 -0.10(-3.65%)
May 24, 2021 2.950 3.095 2.800 2.823 40,929 -0.37(-11.50%)
May 21, 2021 3.450 3.500 2.950 3.190 66,348 -0.29(-8.33%)
May 20, 2021 3.530 3.530 3.450 3.480 18,243 -0.05(-1.42%)
May 19, 2021 3.600 3.700 3.430 3.530 43,048 +0.01(+0.28%)
May 18, 2021 3.400 3.650 3.375 3.520 59,075 +0.15(+4.45%)
May 17, 2021 3.400 3.450 3.290 3.370 74,249 +0.12(+3.69%)
May 14, 2021 3.025 3.250 2.982 3.250 67,165 +0.35(+12.07%)
May 13, 2021 2.700 2.940 2.670 2.900 35,557 +0.21(+7.81%)
May 12, 2021 2.840 2.840 2.550 2.690 4,221 +0.04(+1.51%)
May 11, 2021 2.220 2.900 2.220 2.650 11,914 -0.05(-1.85%)
May 10, 2021 2.680 2.710 2.520 2.700 15,116 +0.02(+0.75%)
May 07, 2021 2.680 2.740 2.420 2.680 42,870 +0.12(+4.69%)
May 06, 2021 2.500 2.960 2.420 2.560 21,601 +0.08(+3.23%)
May 05, 2021 2.550 2.555 2.410 2.480 3,910 -0.12(-4.62%)
May 04, 2021 2.550 2.650 2.400 2.600 11,292 +0.00(+0.00%)
May 03, 2021 2.600 2.790 2.525 2.600 17,678 -0.06(-2.44%)
Apr 30, 2021 2.750 2.800 2.620 2.665 13,000 +0.02(+0.95%)
Apr 29, 2021 2.790 2.790 2.110 2.640 18,020 -0.10(-3.65%)
Apr 28, 2021 2.720 2.760 2.690 2.740 1,474 +0.02(+0.74%)
Apr 27, 2021 2.740 2.830 2.650 2.720 5,746 +0.06(+2.26%)
Apr 26, 2021 2.650 2.850 2.570 2.660 17,073 +0.02(+0.76%)
Apr 23, 2021 2.555 2.670 2.310 2.640 45,800 +0.14(+5.60%)
Apr 22, 2021 2.380 2.680 2.380 2.500 13,630 +0.07(+2.88%)
Apr 21, 2021 2.329 2.680 2.200 2.430 40,951 -0.06(-2.41%)
Apr 20, 2021 2.880 2.880 2.280 2.490 3,645 -0.20(-7.43%)
Apr 19, 2021 2.750 2.750 2.400 2.690 7,521 +0.07(+2.67%)
Apr 16, 2021 2.700 2.800 2.430 2.620 24,000 -0.11(-4.20%)
Apr 15, 2021 2.840 3.020 2.690 2.735 5,824 -0.04(-1.26%)
Apr 14, 2021 2.650 2.870 2.640 2.770 5,170 -0.10(-3.48%)
Apr 13, 2021 2.850 3.080 2.620 2.870 5,180 +0.06(+2.14%)
Apr 12, 2021 2.805 3.000 2.695 2.810 6,977 -0.21(-6.95%)
Apr 09, 2021 3.200 3.220 2.700 3.020 24,700 -0.16(-5.03%)
Apr 08, 2021 3.090 3.180 3.000 3.180 15,707 +0.02(+0.63%)
Apr 07, 2021 2.980 3.160 2.980 3.160 20,819 +0.10(+3.27%)
Apr 06, 2021 2.880 3.110 2.870 3.060 14,184 -0.03(-0.97%)
Apr 05, 2021 3.055 3.090 3.000 3.090 13,974 +0.04(+1.31%)
Apr 01, 2021 2.970 3.050 2.860 3.050 25,400 +0.09(+3.04%)
Mar 31, 2021 3.010 3.010 2.770 2.960 18,078 +0.01(+0.34%)
Mar 30, 2021 2.900 3.080 2.760 2.950 34,784 +0.05(+1.72%)
Mar 29, 2021 2.750 2.900 2.610 2.900 39,515 +0.18(+6.62%)
Mar 26, 2021 2.510 2.780 2.500 2.720 37,400 +0.17(+6.67%)
Mar 25, 2021 2.530 2.555 2.410 2.550 15,366 +0.00(+0.00%)
Mar 24, 2021 2.410 2.720 2.410 2.550 13,781 -0.05(-1.92%)
Mar 23, 2021 2.700 2.750 2.430 2.600 34,178 -0.09(-3.35%)
Mar 22, 2021 2.720 2.720 2.440 2.690 9,444 +0.02(+0.75%)
Mar 19, 2021 2.500 2.700 2.500 2.670 6,500 +0.12(+4.71%)
Mar 18, 2021 2.635 2.750 2.440 2.550 10,968 -0.21(-7.61%)
Mar 17, 2021 2.650 2.800 2.410 2.760 23,960 +0.01(+0.36%)
Mar 16, 2021 2.680 2.750 2.410 2.750 23,231 +0.23(+9.13%)
Mar 15, 2021 2.800 2.800 2.200 2.520 23,560 -0.17(-6.32%)
Mar 12, 2021 2.630 2.800 2.505 2.690 59,000 +0.06(+2.28%)
Mar 11, 2021 2.670 2.690 2.450 2.630 35,292 +0.14(+5.62%)
Mar 10, 2021 2.270 2.500 1.920 2.490 58,675 +0.35(+16.25%)
Mar 09, 2021 2.110 2.200 1.790 2.142 35,888 +0.04(+2.00%)
Mar 08, 2021 2.440 2.440 1.900 2.100 18,180 -0.11(-4.98%)
Mar 05, 2021 2.060 2.220 2.010 2.210 35,600 +0.00(+0.00%)
Mar 04, 2021 2.380 2.500 2.000 2.210 55,925 -0.17(-7.14%)
Mar 03, 2021 2.360 2.500 2.100 2.380 52,345 +0.13(+5.78%)
Mar 02, 2021 2.410 2.410 2.200 2.250 12,727 +0.02(+0.90%)
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.