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 (%)
Jun 28, 2013 0.0189 0.0189 0.0189 0 +0.01(+40.00%)
Jun 21, 2013 0.0135 0.0135 0.0135 0.0135 0 +0.00(+0.00%)
Jun 20, 2013 0.0135 0.0135 0.0135 0.0135 2,000 -0.00(-15.63%)
Jun 19, 2013 0.0140 0.0160 0.0140 0.0160 122,000 -0.00(-5.88%)
Jun 18, 2013 0.0200 0.0200 0.0170 0.0170 196,988 -0.00(-5.56%)
Jun 17, 2013 0.0340 0.0340 0.0180 0.0180 12,000 +0.01(+50.00%)
Jun 14, 2013 0.0180 0.0180 0.0120 0.0120 250,000 -0.00(-25.00%)
Jun 13, 2013 0.0220 0.0250 0.0160 0.0160 77,985 +0.00(+6.67%)
Jun 12, 2013 0.0150 0.0400 0.0091 0.0150 626,000 -0.00(-6.25%)
Jun 11, 2013 0.0140 0.0160 0.0120 0.0160 238,097 +0.00(+14.29%)
Jun 10, 2013 0.0170 0.0200 0.0090 0.0140 4,716,198 +0.00(+0.00%)
Jun 05, 2013 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Jun 04, 2013 0.0140 0.0140 0.0140 0.0140 2,000 +0.00(+0.00%)
May 31, 2013 0.0140 0.0140 0.0140 0.0140 0 -0.00(-6.67%)
May 30, 2013 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
May 28, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 22, 2013 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
May 21, 2013 0.0200 0.0200 0.0200 0.0200 2,750 -0.01(-20.00%)
May 20, 2013 0.0085 0.0250 0.0085 0.0250 164,014 +0.02(+194.12%)
May 17, 2013 0.0085 0.0085 0.0085 0.0085 1,600 +0.00(+0.00%)
May 16, 2013 0.0081 0.0085 0.0081 0.0085 2,000 -0.00(-5.56%)
May 15, 2013 0.0090 0.0090 0.0090 0.0090 110,000 -0.00(-25.00%)
May 08, 2013 0.0120 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
May 07, 2013 0.0120 0.0120 0.0120 0.0120 3,200 +0.00(+0.00%)
Apr 29, 2013 0.0120 0.0120 0.0120 0 -0.01(-40.00%)
Apr 24, 2013 0.0200 0.0200 0.0200 0.0200 0 +0.01(+66.67%)
Apr 23, 2013 0.0120 0.0120 0.0120 0.0120 54,000 +0.00(+9.09%)
Apr 15, 2013 0.0110 0.0110 0.0110 0.0110 0 +0.00(+10.00%)
Apr 12, 2013 0.0110 0.0110 0.0100 0.0100 20,000 -0.01(-50.00%)
Apr 10, 2013 0.0200 0.0200 0.0200 0 +0.01(+100.00%)
Apr 09, 2013 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Apr 04, 2013 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 01, 2013 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 28, 2013 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Mar 26, 2013 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Mar 25, 2013 0.0150 0.0150 0.0100 0.0150 55,300 +0.00(+0.00%)
Mar 22, 2013 0.0100 0.0150 0.0100 0.0150 26,000 +0.01(+614.29%)
Mar 19, 2013 0.0021 0.0021 0.0021 0 -0.00(-65.00%)
Mar 15, 2013 0.0060 0.0060 0.0060 0 +0.00(+15.38%)
Mar 13, 2013 0.0052 0.0052 0.0052 0 +0.00(+1.96%)
Mar 12, 2013 0.0051 0.0051 0.0051 0.0051 150 +0.00(+59.38%)
Mar 05, 2013 0.0032 0.0032 0.0032 0 +0.00(+45.45%)
Feb 26, 2013 0.0022 0.0022 0.0022 0 -0.00(-37.14%)
Feb 22, 2013 0.0035 0.0035 0.0035 0.0035 500 +0.00(+59.09%)
Feb 21, 2013 0.0022 0.0022 0.0022 0.0022 200 -0.00(-45.00%)
Feb 19, 2013 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Feb 15, 2013 0.0040 0.0040 0.0040 0.0040 100 +0.00(+0.00%)
Feb 14, 2013 0.0040 0.0040 0.0040 0.0040 1,000 +0.00(+33.33%)
Feb 11, 2013 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Feb 06, 2013 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jan 24, 2013 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jan 23, 2013 0.0030 0.0030 0.0030 0.0030 2,000 +0.00(+0.00%)
Jan 22, 2013 0.0030 0.0030 0.0030 0.0030 2,750 +0.00(+36.36%)
Jan 09, 2013 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Dec 31, 2012 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Dec 28, 2012 0.0022 0.0022 0.0022 0.0022 1,464 -0.00(-26.67%)
Dec 27, 2012 0.0022 0.0030 0.0022 0.0030 700 +0.00(+36.36%)
Dec 26, 2012 0.0022 0.0022 0.0022 0.0022 1,440 +0.00(+0.00%)
Dec 21, 2012 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Dec 18, 2012 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Dec 13, 2012 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Dec 12, 2012 0.0022 0.0022 0.0022 0.0022 108 +0.00(+0.00%)
Dec 11, 2012 0.0022 0.0022 0.0022 0.0022 700 +0.00(+0.00%)
Dec 06, 2012 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Dec 03, 2012 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Nov 30, 2012 0.0022 0.0022 0.0022 0.0022 500 +0.00(+0.00%)
Nov 20, 2012 0.0022 0.0022 0.0022 0 +0.00(+15.79%)
Nov 19, 2012 0.0019 0.0019 0.0019 0.0019 500 +0.00(+11.76%)
Nov 13, 2012 0.0017 0.0017 0.0017 0 +0.00(+6.25%)
Oct 24, 2012 0.0016 0.0016 0.0016 0.0016 0 -0.00(-5.88%)
Oct 22, 2012 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Oct 18, 2012 0.0017 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Oct 15, 2012 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Oct 11, 2012 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Oct 10, 2012 0.0017 0.0017 0.0017 0.0017 400 +0.00(+0.00%)
Oct 08, 2012 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Oct 06, 2012 0.0017 0.0017 0.0017 0.0017 10,000 +0.00(+0.00%)
Oct 05, 2012 0.0017 0.0017 0.0017 0.0017 10,000 +0.00(+0.00%)
Oct 03, 2012 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Oct 02, 2012 0.0017 0.0017 0.0017 0.0017 200 +0.00(+6.25%)
Oct 01, 2012 0.0016 0.0016 0.0016 0.0016 3,000 -0.00(-5.88%)
Sep 26, 2012 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Sep 24, 2012 0.0017 0.0017 0.0017 0 +0.00(+6.25%)
Sep 20, 2012 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Sep 18, 2012 0.0016 0.0016 0.0016 0 -0.00(-5.88%)
Sep 17, 2012 0.0017 0.0017 0.0017 0.0017 645 +0.00(+0.00%)
Aug 30, 2012 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Aug 28, 2012 0.0017 0.0017 0.0017 0 +0.00(+6.25%)
Aug 14, 2012 0.0016 0.0016 0.0016 0 -0.00(-5.88%)
Aug 13, 2012 0.0017 0.0017 0.0017 0.0017 2,500 +0.00(+0.00%)
Aug 07, 2012 0.0017 0.0017 0.0017 0.0017 0 +0.00(+6.25%)
Jul 20, 2012 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Jul 12, 2012 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Jul 10, 2012 0.0016 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
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.