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

Global Warming Solutions Inc (OP: GWSO )

2.510 -0.310 (-10.99%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 22, 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 (%)
Aug 31, 2023 4.450 4.840 3.900 4.070 128,681 -0.31(-7.08%)
Aug 30, 2023 3.760 4.650 3.170 4.380 156,489 +0.65(+17.43%)
Aug 29, 2023 2.610 3.750 2.600 3.730 158,095 +0.63(+20.32%)
Aug 28, 2023 3.170 3.220 2.652 3.100 43,192 -0.10(-3.13%)
Aug 25, 2023 3.220 3.390 3.170 3.200 65,050 +0.05(+1.59%)
Aug 24, 2023 3.100 3.340 3.035 3.150 134,222 +0.14(+4.65%)
Aug 23, 2023 2.950 3.150 2.760 3.010 191,790 +0.29(+10.66%)
Aug 22, 2023 1.730 2.750 1.700 2.720 71,012 +1.02(+60.00%)
Aug 21, 2023 1.720 1.720 1.663 1.700 6,509 +0.09(+5.59%)
Aug 18, 2023 1.850 1.850 1.610 1.610 7,146 -0.14(-8.00%)
Aug 17, 2023 1.640 1.800 1.640 1.750 1,515 -0.07(-3.85%)
Aug 16, 2023 1.850 2.030 1.820 1.820 3,492 -0.03(-1.62%)
Aug 15, 2023 1.750 1.850 1.750 1.850 3,631 +0.04(+2.21%)
Aug 14, 2023 2.040 2.040 1.800 1.810 7,596 -0.05(-2.86%)
Aug 11, 2023 1.910 2.100 1.770 1.863 6,738 -0.06(-2.96%)
Aug 10, 2023 2.000 2.030 1.920 1.920 8,971 -0.08(-4.00%)
Aug 09, 2023 2.050 2.200 1.980 2.000 7,360 -0.20(-9.09%)
Aug 08, 2023 2.146 2.250 1.950 2.200 6,352 -0.08(-3.36%)
Aug 07, 2023 2.220 2.340 2.050 2.276 2,947 +0.05(+2.07%)
Aug 04, 2023 1.934 2.240 1.934 2.230 5,256 +0.34(+18.00%)
Aug 03, 2023 1.990 2.000 1.810 1.890 7,264 -0.11(-5.50%)
Aug 02, 2023 2.260 2.260 1.710 2.000 20,532 +0.00(+0.00%)
Aug 01, 2023 2.450 2.459 2.000 2.000 9,665 -0.50(-20.00%)
Jul 31, 2023 2.400 2.500 2.400 2.500 4,806 -0.05(-1.96%)
Jul 28, 2023 2.580 2.580 2.550 2.550 5,096 -0.13(-4.85%)
Jul 27, 2023 2.480 2.680 2.480 2.680 6,319 -0.00(-0.19%)
Jul 26, 2023 2.639 2.690 2.639 2.685 1,175 +0.05(+1.75%)
Jul 25, 2023 2.840 2.850 2.520 2.639 23,274 -0.20(-6.92%)
Jul 24, 2023 3.000 3.100 2.650 2.835 38,679 -0.00(-0.18%)
Jul 21, 2023 2.350 2.950 2.350 2.840 7,071 +0.29(+11.37%)
Jul 20, 2023 2.710 2.850 2.360 2.550 12,210 -0.32(-11.15%)
Jul 19, 2023 2.650 3.250 2.650 2.870 38,107 +0.32(+12.55%)
Jul 18, 2023 1.950 2.550 1.950 2.550 35,122 +0.66(+34.92%)
Jul 17, 2023 1.500 1.890 1.500 1.890 18,499 +0.44(+30.34%)
Jul 14, 2023 1.530 1.660 1.320 1.450 18,423 -0.05(-3.33%)
Jul 13, 2023 1.400 1.520 1.370 1.500 11,920 +0.12(+8.70%)
Jul 12, 2023 1.380 1.380 1.270 1.380 1,638 +0.04(+2.99%)
Jul 11, 2023 1.400 1.400 1.300 1.340 2,088 -0.08(-5.63%)
Jul 10, 2023 1.300 1.460 1.140 1.420 8,136 +0.06(+4.41%)
Jul 07, 2023 1.260 1.390 1.080 1.360 70,495 -0.07(-4.86%)
Jul 06, 2023 1.500 1.550 1.250 1.429 9,926 -0.16(-10.21%)
Jul 05, 2023 1.790 1.840 1.420 1.592 17,439 -0.25(-13.48%)
Jul 03, 2023 1.880 1.910 1.823 1.840 12,107 +0.01(+0.55%)
Jun 30, 2023 1.600 1.835 1.600 1.830 6,787 +0.18(+10.91%)
Jun 29, 2023 1.740 1.850 1.650 1.650 6,356 -0.09(-5.17%)
Jun 28, 2023 1.734 1.800 1.520 1.740 15,886 +0.00(+0.23%)
Jun 27, 2023 1.820 1.840 1.645 1.736 11,495 -0.13(-6.79%)
Jun 26, 2023 1.950 1.990 1.750 1.863 10,474 -0.04(-1.97%)
Jun 23, 2023 2.140 2.210 1.800 1.900 21,071 -0.16(-7.77%)
Jun 22, 2023 2.155 2.155 2.060 2.060 2,591 -0.01(-0.68%)
Jun 21, 2023 2.115 2.150 2.060 2.074 2,393 -0.14(-6.15%)
Jun 20, 2023 2.060 2.210 2.040 2.210 5,548 +0.14(+6.76%)
Jun 16, 2023 2.060 2.180 2.060 2.070 3,312 -0.01(-0.48%)
Jun 15, 2023 2.120 2.220 2.070 2.080 5,105 -0.16(-7.14%)
Jun 14, 2023 2.100 2.240 2.070 2.240 5,440 +0.10(+4.67%)
Jun 13, 2023 2.100 2.150 2.100 2.140 3,529 +0.03(+1.42%)
Jun 12, 2023 2.150 2.230 2.100 2.110 2,533 -0.07(-3.21%)
Jun 09, 2023 2.290 2.290 2.150 2.180 2,840 -0.11(-4.80%)
Jun 08, 2023 2.170 2.290 2.150 2.290 5,793 +0.12(+5.46%)
Jun 07, 2023 2.200 2.340 2.095 2.171 8,569 -0.18(-7.60%)
Jun 06, 2023 2.170 2.390 2.170 2.350 7,331 +0.15(+6.82%)
Jun 05, 2023 2.200 2.310 2.200 2.200 4,137 -0.12(-5.17%)
Jun 02, 2023 2.310 2.340 2.170 2.320 7,929 +0.01(+0.43%)
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.