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 26, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 25, 2014 0.0500 0.0500 0.0500 0.0500 32,500 +0.00(+0.00%)
Jun 23, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 20, 2014 0.0500 0.0550 0.0500 0.0500 42,150 +0.00(+0.00%)
Jun 16, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 13, 2014 0.0500 0.0500 0.0500 0.0500 100 -0.00(-9.09%)
Jun 11, 2014 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 06, 2014 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 05, 2014 0.0600 0.0600 0.0600 0.0600 2,500 -0.01(-7.69%)
May 29, 2014 0.0650 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
May 27, 2014 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 22, 2014 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
May 21, 2014 0.0500 0.0500 0.0500 0.0500 600 -0.00(-9.09%)
May 20, 2014 0.0500 0.0600 0.0500 0.0550 99,749 -0.00(-8.33%)
May 19, 2014 0.0600 0.0600 0.0600 0.0600 10,050 +0.00(+0.00%)
May 13, 2014 0.0600 0.0600 0.0600 0.0600 0 -0.00(-0.17%)
May 08, 2014 0.0601 0.0601 0.0601 0 -0.00(-0.17%)
May 07, 2014 0.0602 0.0602 0.0602 0.0602 1,000 +0.00(+0.33%)
May 06, 2014 0.0650 0.0650 0.0576 0.0600 100,500 -0.01(-7.69%)
May 02, 2014 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 01, 2014 0.0650 0.0650 0.0550 0.0650 22,525 -0.01(-13.33%)
Apr 30, 2014 0.0750 0.0750 0.0740 0.0750 26,000 +0.00(+7.14%)
Apr 29, 2014 0.0700 0.0700 0.0700 0.0700 35,000 -0.00(-6.67%)
Apr 28, 2014 0.0600 0.0750 0.0600 0.0750 58,533 +0.01(+25.00%)
Apr 25, 2014 0.0451 0.0700 0.0451 0.0600 113,158 +0.01(+33.04%)
Apr 22, 2014 0.0451 0.0451 0.0451 0.0451 0 +0.00(+0.00%)
Apr 21, 2014 0.0451 0.0451 0.0451 0.0451 1,000 -0.00(-5.25%)
Apr 16, 2014 0.0476 0.0476 0.0476 0 +0.00(+1.06%)
Apr 15, 2014 0.0471 0.0471 0.0471 0.0471 5,000 -0.01(-21.50%)
Apr 14, 2014 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Apr 11, 2014 0.0550 0.0600 0.0550 0.0600 0 +0.01(+20.00%)
Apr 10, 2014 0.0502 0.0502 0.0500 0.0500 63,000 -0.05(-50.00%)
Apr 09, 2014 0.0700 0.1000 0.0700 0.1000 54,300 +0.05(+99.60%)
Apr 08, 2014 0.0600 0.0600 0.0501 0.0501 38,160 -0.01(-16.50%)
Apr 04, 2014 0.0600 0.0600 0.0600 0 -0.04(-40.00%)
Apr 03, 2014 0.0750 0.1000 0.0750 0.1000 700 +0.03(+33.33%)
Apr 02, 2014 0.0750 0.0750 0.0750 0.0750 5,750 +0.00(+0.00%)
Apr 01, 2014 0.0750 0.0750 0.0750 0.0750 1,200 +0.00(+0.00%)
Mar 31, 2014 0.1000 0.1000 0.0750 0.0750 9,050 -0.03(-25.00%)
Mar 28, 2014 0.1000 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Mar 27, 2014 0.1000 0.1000 0.0700 0.0950 11,400 +0.02(+35.71%)
Mar 26, 2014 0.0500 0.0800 0.0500 0.0700 98,216 +0.00(+0.00%)
Mar 24, 2014 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Mar 21, 2014 0.0490 0.0500 0.0490 0.0500 67,520 +0.00(+2.04%)
Mar 20, 2014 0.0410 0.0490 0.0410 0.0490 31,000 +0.01(+19.51%)
Mar 13, 2014 0.0410 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Mar 11, 2014 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Mar 10, 2014 0.0410 0.0410 0.0410 0.0410 10,000 +0.00(+0.00%)
Mar 07, 2014 0.0410 0.0410 0.0410 0.0410 0 -0.01(-18.00%)
Mar 05, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 04, 2014 0.0410 0.0500 0.0410 0.0500 1,100 +0.01(+21.95%)
Feb 28, 2014 0.0410 0.0410 0.0410 0 -0.00(-0.24%)
Feb 27, 2014 0.0410 0.0411 0.0410 0.0411 3,000 -0.01(-17.80%)
Feb 26, 2014 0.0500 0.0500 0.0400 0.0500 13,189 +0.00(+0.00%)
Feb 25, 2014 0.0500 0.0500 0.0351 0.0500 14,500 +0.01(+42.86%)
Feb 24, 2014 0.0500 0.0500 0.0350 0.0350 3,550 -0.01(-30.00%)
Feb 21, 2014 0.0400 0.0500 0.0400 0.0500 0 +0.01(+13.64%)
Feb 19, 2014 0.0440 0.0440 0.0440 0.0440 0 -0.00(-2.22%)
Feb 18, 2014 0.0250 0.0450 0.0250 0.0450 71,700 +0.01(+50.00%)
Feb 06, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 05, 2014 0.0300 0.0300 0.0300 0.0300 800 +0.00(+0.00%)
Feb 04, 2014 0.0490 0.0490 0.0300 0.0300 51,500 -0.01(-14.53%)
Feb 03, 2014 0.0450 0.0450 0.0351 0.0351 52,151 -0.01(-22.00%)
Jan 31, 2014 0.0400 0.0450 0.0400 0.0450 0 +0.00(+12.50%)
Jan 30, 2014 0.0340 0.0400 0.0340 0.0400 60,275 +0.00(+14.29%)
Jan 29, 2014 0.0285 0.0350 0.0285 0.0350 1,700 +0.00(+0.00%)
Jan 28, 2014 0.0350 0.0350 0.0350 0.0350 3,300 +0.00(+9.38%)
Jan 27, 2014 0.0300 0.0350 0.0300 0.0320 21,580 -0.00(-8.57%)
Jan 24, 2014 0.0299 0.0350 0.0299 0.0350 0 +0.01(+16.67%)
Jan 22, 2014 0.0300 0.0300 0.0300 0 -0.00(-14.04%)
Jan 21, 2014 0.0349 0.0349 0.0349 0.0349 8,000 -0.00(-0.29%)
Jan 17, 2014 0.0350 0.0350 0.0350 0 -0.01(-30.00%)
Jan 16, 2014 0.0400 0.0500 0.0280 0.0500 148,700 +0.03(+150.00%)
Jan 15, 2014 0.0200 0.0200 0.0200 0.0200 100 -0.00(-9.09%)
Jan 14, 2014 0.0200 0.0220 0.0200 0.0220 542,400 +0.00(+10.00%)
Jan 10, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 09, 2014 0.0200 0.0250 0.0200 0.0200 180,000 +0.00(+0.00%)
Jan 08, 2014 0.0200 0.0200 0.0190 0.0200 700,000 +0.00(+20.48%)
Dec 31, 2013 0.0166 0.0166 0.0166 0 +0.00(+0.00%)
Dec 30, 2013 0.0166 0.0183 0.0166 0.0166 6,600 +0.00(+0.00%)
Dec 27, 2013 0.0183 0.0183 0.0166 0.0166 0 +0.00(+0.00%)
Dec 26, 2013 0.0167 0.0167 0.0166 0.0166 7,300 -0.00(-9.29%)
Dec 24, 2013 0.0183 0.0183 0.0183 0.0183 0 +0.00(+10.24%)
Dec 23, 2013 0.0166 0.0166 0.0166 0.0166 1,825 +0.00(+0.00%)
Dec 19, 2013 0.0166 0.0166 0.0166 0.0166 0 +0.00(+0.00%)
Dec 18, 2013 0.0166 0.0166 0.0166 0.0166 847 +0.00(+0.00%)
Dec 17, 2013 0.0166 0.0166 0.0166 0.0166 500 -0.00(-0.60%)
Dec 16, 2013 0.0167 0.0167 0.0167 0.0167 500 -0.00(-16.50%)
Dec 11, 2013 0.0200 0.0200 0.0200 0 -0.00(-0.50%)
Dec 06, 2013 0.0201 0.0201 0.0201 0 +0.00(+0.50%)
Dec 05, 2013 0.0200 0.0200 0.0200 0.0200 1,100 +0.00(+0.00%)
Dec 04, 2013 0.0200 0.0200 0.0200 0.0200 100 +0.00(+0.00%)
Dec 03, 2013 0.0200 0.0200 0.0200 0.0200 400 +0.00(+0.00%)
Dec 02, 2013 0.0166 0.0200 0.0166 0.0200 43,500 +0.00(+20.48%)
Nov 27, 2013 0.0166 0.0166 0.0166 0 -0.00(-17.00%)
Nov 26, 2013 0.0200 0.0200 0.0200 0.0200 200 -0.00(-0.50%)
Nov 22, 2013 0.0201 0.0201 0.0201 0 +0.00(+0.50%)
Nov 20, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 15, 2013 0.0200 0.0200 0.0200 0 -0.00(-0.50%)
Nov 14, 2013 0.0200 0.0201 0.0200 0.0201 277,600 +0.00(+0.50%)
Nov 08, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 04, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 01, 2013 0.0200 0.0200 0.0200 0.0200 54,900 +0.00(+0.00%)
Oct 31, 2013 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Oct 29, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 28, 2013 0.0200 0.0200 0.0200 0.0200 200 +0.00(+0.00%)
Oct 25, 2013 0.0200 0.0200 0.0200 0.0200 1,500 +0.00(+0.00%)
Oct 23, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 21, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 18, 2013 0.0200 0.0200 0.0200 0.0200 5,000 +0.01(+33.33%)
Oct 08, 2013 0.0150 0.0150 0.0150 0 -0.02(-57.14%)
Oct 03, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 02, 2013 0.0350 0.0350 0.0350 0.0350 1,225 +0.00(+0.00%)
Oct 01, 2013 0.0500 0.0500 0.0350 0.0350 22,200 -0.01(-30.00%)
Sep 27, 2013 0.0380 0.0500 0.0380 0.0500 11,500 +0.00(+0.00%)
Sep 26, 2013 0.0500 0.0500 0.0360 0.0500 98,500 +0.00(+0.00%)
Sep 25, 2013 0.0500 0.0500 0.0500 0.0500 600 +0.01(+38.89%)
Sep 24, 2013 0.0500 0.0500 0.0350 0.0360 31,600 +0.01(+20.00%)
Sep 23, 2013 0.0300 0.0300 0.0300 0.0300 2,350 +0.00(+0.00%)
Sep 20, 2013 0.0300 0.0400 0.0300 0.0300 14,000 +0.00(+7.14%)
Sep 19, 2013 0.0270 0.0280 0.0270 0.0280 701,963 +0.00(+12.00%)
Sep 18, 2013 0.0240 0.0260 0.0240 0.0250 490,000 -0.01(-37.50%)
Sep 17, 2013 0.0300 0.0500 0.0300 0.0400 344,750 -0.01(-20.00%)
Sep 16, 2013 0.0300 0.0500 0.0300 0.0500 271,845 +0.01(+25.00%)
Sep 13, 2013 0.0300 0.0400 0.0300 0.0400 22,000 +0.02(+81.82%)
Sep 11, 2013 0.0220 0.0220 0.0220 0 -0.01(-18.52%)
Sep 09, 2013 0.0270 0.0270 0.0270 0 -0.00(-9.70%)
Sep 06, 2013 0.0250 0.0299 0.0250 0.0299 33,000 +0.00(+19.60%)
Sep 05, 2013 0.0250 0.0250 0.0250 0.0250 41,700 +0.01(+25.00%)
Sep 04, 2013 0.0200 0.0200 0.0200 0.0200 25,000 +0.00(+11.11%)
Sep 03, 2013 0.0180 0.0180 0.0180 0.0180 100 +0.00(+12.50%)
Aug 27, 2013 0.0160 0.0160 0.0160 0 -0.01(-46.67%)
Aug 23, 2013 0.0300 0.0300 0.0300 0.0300 0 +0.02(+150.00%)
Aug 16, 2013 0.0120 0.0120 0.0120 0 +0.00(+50.00%)
Aug 15, 2013 0.0140 0.0140 0.0080 0.0080 158,659 -0.01(-42.86%)
Aug 13, 2013 0.0140 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Aug 12, 2013 0.0140 0.0140 0.0140 0.0140 7,500 +0.00(+0.00%)
Aug 09, 2013 0.0140 0.0140 0.0140 0.0140 3,000 +0.00(+0.00%)
Aug 07, 2013 0.0140 0.0140 0.0140 0 -0.00(-17.65%)
Aug 02, 2013 0.0170 0.0170 0.0170 0 -0.00(-5.56%)
Aug 01, 2013 0.0180 0.0180 0.0180 0.0180 30,000 +0.00(+33.33%)
Jul 31, 2013 0.0170 0.0170 0.0135 0.0135 2,000 -0.00(-25.00%)
Jul 30, 2013 0.0180 0.0180 0.0180 0.0180 400 -0.00(-18.18%)
Jul 26, 2013 0.0220 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Jul 24, 2013 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Jul 22, 2013 0.0220 0.0220 0.0220 0.0220 0 -0.01(-18.52%)
Jul 18, 2013 0.0270 0.0270 0.0270 0 +0.01(+50.00%)
Jul 15, 2013 0.0180 0.0180 0.0180 0.0180 0 -0.00(-18.18%)
Jul 10, 2013 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Jul 08, 2013 0.0220 0.0220 0.0220 0.0220 0 +0.01(+46.67%)
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.