Skip to main content

Global Warming Solutions Inc (OP: GWSO )

3.000 +0.020 (+0.67%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 2.895 2.950 2.840 2.950 1,487 +0.15(+5.36%)
Jun 29, 2021 2.860 2.970 2.780 2.800 5,402 -0.06(-2.10%)
Jun 28, 2021 3.050 3.050 2.850 2.860 3,134 -0.12(-4.03%)
Jun 25, 2021 2.800 3.030 2.800 2.980 2,839 -0.02(-0.67%)
Jun 24, 2021 3.000 3.000 2.870 3.000 2,978 -0.01(-0.33%)
Jun 23, 2021 2.950 3.100 2.880 3.010 6,206 +0.16(+5.61%)
Jun 22, 2021 3.000 3.000 2.850 2.850 5,900 -0.08(-2.73%)
Jun 21, 2021 3.095 3.190 2.750 2.930 10,610 -0.26(-8.15%)
Jun 18, 2021 3.000 3.190 2.830 3.190 5,894 +0.14(+4.59%)
Jun 17, 2021 2.960 3.170 2.900 3.050 5,364 +0.15(+5.17%)
Jun 16, 2021 3.050 3.050 2.900 2.900 12,041 +0.10(+3.57%)
Jun 15, 2021 3.050 3.050 2.760 2.800 13,779 -0.20(-6.67%)
Jun 14, 2021 3.250 3.250 2.760 3.000 15,554 -0.23(-7.12%)
Jun 11, 2021 3.070 3.250 3.040 3.230 38,403 +0.14(+4.53%)
Jun 10, 2021 3.190 3.190 3.045 3.090 15,864 +0.04(+1.31%)
Jun 09, 2021 3.030 3.200 2.940 3.050 20,168 +0.02(+0.66%)
Jun 08, 2021 2.915 3.050 2.890 3.030 13,136 +0.08(+2.71%)
Jun 07, 2021 3.040 3.040 2.850 2.950 17,400 -0.14(-4.53%)
Jun 04, 2021 3.150 3.150 3.050 3.090 16,876 +0.06(+1.98%)
Jun 03, 2021 3.100 3.150 2.950 3.030 22,125 -0.11(-3.50%)
Jun 02, 2021 3.150 3.150 3.000 3.140 11,965 +0.04(+1.29%)
Jun 01, 2021 3.200 3.240 2.800 3.100 20,188 -0.14(-4.32%)
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%)
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.