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 (%)
Jun 25, 2010 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 24, 2010 0.0150 0.0150 0.0150 0.0150 400 +0.00(+0.00%)
Jun 22, 2010 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 16, 2010 0.0150 0.0150 0.0150 0 -0.00(-6.25%)
Jun 08, 2010 0.0160 0.0160 0.0160 0 +0.00(+6.67%)
Jun 07, 2010 0.0150 0.0150 0.0150 0.0150 1,600 +0.00(+0.00%)
Jun 03, 2010 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 02, 2010 0.0150 0.0150 0.0150 0.0150 100 +0.00(+0.00%)
May 25, 2010 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 24, 2010 0.0150 0.0150 0.0150 0.0150 300 +0.00(+0.00%)
May 21, 2010 0.0150 0.0150 0.0150 0.0150 1,280 +0.00(+0.00%)
May 19, 2010 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 18, 2010 0.0150 0.0150 0.0150 0.0150 350 +0.00(+0.00%)
May 17, 2010 0.0150 0.0150 0.0150 0.0150 8,000 +0.00(+0.00%)
May 13, 2010 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 11, 2010 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 10, 2010 0.0133 0.0150 0.0133 0.0150 4,735 -0.01(-42.31%)
May 07, 2010 0.0260 0.0260 0.0260 0.0260 100 +0.01(+96.97%)
May 06, 2010 0.0260 0.0260 0.0132 0.0132 10,100 -0.01(-49.23%)
May 05, 2010 0.0260 0.0260 0.0260 0.0260 3,061 +0.01(+96.97%)
May 04, 2010 0.0132 0.0132 0.0132 0.0132 1,000 +0.00(+0.00%)
Apr 30, 2010 0.0132 0.0132 0.0132 0.0132 0 +0.00(+0.00%)
Apr 28, 2010 0.0132 0.0132 0.0132 0.0132 0 -0.01(-52.86%)
Apr 27, 2010 0.0132 0.0280 0.0132 0.0280 10,000 +0.01(+112.12%)
Apr 22, 2010 0.0132 0.0132 0.0132 0.0132 0 +0.00(+0.00%)
Apr 20, 2010 0.0132 0.0132 0.0132 0.0132 0 +0.00(+3.94%)
Apr 19, 2010 0.0127 0.0280 0.0127 0.0127 30,865 -0.01(-49.20%)
Apr 16, 2010 0.0124 0.0250 0.0124 0.0250 12,500 -0.00(-10.71%)
Apr 15, 2010 0.0124 0.0280 0.0124 0.0280 3,235 +0.00(+0.00%)
Apr 09, 2010 0.0280 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Apr 06, 2010 0.0280 0.0280 0.0280 0.0280 0 +0.02(+147.79%)
Apr 01, 2010 0.0113 0.0113 0.0113 0.0113 0 +0.00(+2.73%)
Mar 31, 2010 0.0110 0.0110 0.0110 0.0110 500 -0.01(-45.00%)
Mar 30, 2010 0.0200 0.0200 0.0200 0.0200 16,467 -0.00(-1.48%)
Mar 29, 2010 0.0203 0.0203 0.0203 0.0203 200 -0.01(-27.50%)
Mar 26, 2010 0.0280 0.0280 0.0280 0.0280 22,500 +0.01(+40.00%)
Mar 25, 2010 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Mar 24, 2010 0.0300 0.0300 0.0200 0.0200 25,670 +0.01(+33.33%)
Mar 19, 2010 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 18, 2010 0.0150 0.0150 0.0150 0.0150 3,000 +0.00(+48.51%)
Mar 17, 2010 0.0200 0.0200 0.0100 0.0101 64,754 -0.01(-49.50%)
Mar 16, 2010 0.0230 0.0250 0.0200 0.0200 26,627 -0.00(-13.04%)
Mar 15, 2010 0.0230 0.0230 0.0230 0.0230 1,400 +0.00(+0.00%)
Mar 12, 2010 0.0230 0.0230 0.0230 0.0230 495 -0.00(-8.00%)
Mar 10, 2010 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 09, 2010 0.0250 0.0250 0.0230 0.0250 7,262 +0.01(+38.89%)
Mar 08, 2010 0.0180 0.0180 0.0180 0.0180 1,492 +0.01(+80.00%)
Mar 05, 2010 0.0200 0.0200 0.0100 0.0100 20,000 -0.01(-50.00%)
Mar 02, 2010 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 01, 2010 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-20.00%)
Feb 26, 2010 0.0200 0.0250 0.0200 0.0250 8,694 +0.01(+25.00%)
Feb 25, 2010 0.0200 0.0200 0.0200 0.0200 7,266 +0.00(+0.00%)
Feb 23, 2010 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 22, 2010 0.0200 0.0200 0.0200 0.0200 200 +0.00(+0.00%)
Feb 19, 2010 0.0200 0.0200 0.0200 0.0200 500 +0.00(+0.00%)
Feb 10, 2010 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 09, 2010 0.0200 0.0200 0.0200 0.0200 8,560 +0.00(+0.00%)
Feb 08, 2010 0.0200 0.0200 0.0200 0.0200 3,460 +0.00(+0.00%)
Feb 05, 2010 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-20.00%)
Feb 03, 2010 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 01, 2010 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jan 29, 2010 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Jan 28, 2010 0.0200 0.0200 0.0200 0.0200 311 -0.00(-14.89%)
Jan 27, 2010 0.0235 0.0235 0.0235 0.0235 10,000 +0.00(+17.50%)
Jan 20, 2010 0.0200 0.0200 0.0200 0 -0.00(-19.03%)
Jan 14, 2010 0.0247 0.0247 0.0247 0 -0.00(-1.20%)
Jan 12, 2010 0.0250 0.0250 0.0250 0.0250 0 +0.00(+19.05%)
Jan 11, 2010 0.0200 0.0210 0.0200 0.0210 3,200 +0.00(+5.00%)
Jan 08, 2010 0.0250 0.0250 0.0200 0.0200 871 -0.01(-20.00%)
Jan 07, 2010 0.0250 0.0250 0.0250 0.0250 200 +0.00(+0.00%)
Jan 05, 2010 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 04, 2010 0.0200 0.0250 0.0200 0.0250 2,880 +0.01(+25.00%)
Dec 31, 2009 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 30, 2009 0.0200 0.0250 0.0200 0.0200 7,020 +0.00(+0.00%)
Dec 29, 2009 0.0200 0.0220 0.0200 0.0200 7,950 +0.00(+0.00%)
Dec 28, 2009 0.0200 0.0200 0.0200 0.0200 12,550 +0.00(+0.00%)
Dec 24, 2009 0.0200 0.0200 0.0200 0.0200 1,902 +0.00(+0.00%)
Dec 23, 2009 0.0200 0.0200 0.0200 0.0200 2,444 +0.00(+0.00%)
Dec 22, 2009 0.0200 0.0200 0.0200 0.0200 1,100 +0.00(+0.00%)
Dec 21, 2009 0.0220 0.0220 0.0200 0.0200 11,500 +0.00(+0.00%)
Dec 18, 2009 0.0200 0.0250 0.0200 0.0200 13,234 +0.00(+0.00%)
Dec 17, 2009 0.0270 0.0270 0.0200 0.0200 3,100 +0.00(+0.00%)
Dec 16, 2009 0.0203 0.0203 0.0200 0.0200 6,500 -0.00(-1.48%)
Dec 15, 2009 0.0200 0.0203 0.0200 0.0203 3,900 -0.00(-3.33%)
Dec 14, 2009 0.0200 0.0210 0.0200 0.0210 5,812 +0.00(+5.00%)
Dec 10, 2009 0.0200 0.0200 0.0200 0.0200 0 -0.01(-41.18%)
Dec 09, 2009 0.0340 0.0340 0.0340 0.0340 1,530 +0.01(+61.90%)
Dec 08, 2009 0.0210 0.0210 0.0210 0.0210 1,650 +0.00(+0.00%)
Dec 07, 2009 0.0210 0.0210 0.0210 0.0210 1,210 +0.00(+0.00%)
Dec 04, 2009 0.0210 0.0210 0.0210 0.0210 2,800 +0.00(+0.00%)
Dec 03, 2009 0.0210 0.0210 0.0210 0.0210 5,137 -0.01(-30.00%)
Dec 02, 2009 0.0300 0.0300 0.0300 0.0300 2,500 +0.00(+0.00%)
Dec 01, 2009 0.0220 0.0300 0.0220 0.0300 3,800 +0.01(+36.36%)
Nov 30, 2009 0.0220 0.0220 0.0220 0.0220 1,000 +0.00(+0.00%)
Nov 27, 2009 0.0220 0.0220 0.0220 0.0220 680 +0.00(+4.76%)
Nov 25, 2009 0.0250 0.0275 0.0210 0.0210 45,276 +0.00(+5.00%)
Nov 24, 2009 0.0200 0.0250 0.0200 0.0200 24,536 +0.00(+0.00%)
Nov 23, 2009 0.0200 0.0200 0.0200 0.0200 1,500 +0.00(+0.00%)
Nov 20, 2009 0.0250 0.0250 0.0200 0.0200 1,400 +0.00(+0.00%)
Nov 19, 2009 0.0200 0.0200 0.0200 0.0200 680 -0.01(-20.00%)
Nov 18, 2009 0.0250 0.0250 0.0250 0.0250 600 +0.01(+25.00%)
Nov 17, 2009 0.0250 0.0250 0.0200 0.0200 11,000 -0.01(-20.00%)
Nov 16, 2009 0.0250 0.0250 0.0250 0.0250 4,800 +0.00(+0.00%)
Nov 13, 2009 0.0200 0.0250 0.0200 0.0250 11,426 +0.01(+25.00%)
Nov 12, 2009 0.0200 0.0200 0.0200 0.0200 7,700 -0.00(-9.09%)
Nov 11, 2009 0.0200 0.0220 0.0200 0.0220 5,100 +0.00(+10.00%)
Nov 06, 2009 0.0200 0.0200 0.0200 0.0200 0 -0.00(-9.09%)
Nov 05, 2009 0.0220 0.0220 0.0220 0.0220 1,500 +0.00(+10.00%)
Nov 04, 2009 0.0220 0.0220 0.0200 0.0200 5,500 -0.00(-9.09%)
Nov 03, 2009 0.0220 0.0220 0.0220 0.0220 15,800 +0.00(+4.76%)
Nov 02, 2009 0.0210 0.0210 0.0210 0.0210 8,948 +0.00(+0.00%)
Oct 30, 2009 0.0320 0.0350 0.0210 0.0210 119,155 -0.01(-34.37%)
Oct 29, 2009 0.0252 0.0350 0.0200 0.0320 152,166 -0.00(-8.57%)
Oct 28, 2009 0.0350 0.0350 0.0350 0.0350 16,700 -0.00(-12.50%)
Oct 27, 2009 0.0360 0.0500 0.0220 0.0400 124,705 +0.01(+48.15%)
Oct 23, 2009 0.0270 0.0270 0.0270 0.0270 0 -0.00(-10.00%)
Oct 20, 2009 0.0300 0.0300 0.0300 0.0300 0 -0.02(-40.00%)
Oct 19, 2009 0.0500 0.0500 0.0500 0.0500 310 +0.00(+0.00%)
Oct 16, 2009 0.0260 0.0500 0.0260 0.0500 14,533 +0.02(+92.31%)
Oct 14, 2009 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Oct 12, 2009 0.0260 0.0260 0.0260 0 -0.00(-13.33%)
Oct 09, 2009 0.0500 0.0500 0.0250 0.0300 100,200 -0.02(-40.00%)
Oct 08, 2009 0.0500 0.0500 0.0500 0.0500 6,666 +0.00(+0.00%)
Oct 06, 2009 0.0500 0.0500 0.0500 0.0500 0 +0.02(+56.25%)
Oct 05, 2009 0.0450 0.0450 0.0320 0.0320 75,500 -0.02(-36.00%)
Oct 02, 2009 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+25.00%)
Oct 01, 2009 0.0400 0.0400 0.0400 0.0400 9,100 +0.00(+0.00%)
Sep 30, 2009 0.0400 0.0400 0.0400 0.0400 2,275 -0.01(-20.00%)
Sep 29, 2009 0.0500 0.0500 0.0500 0.0500 640 +0.01(+25.00%)
Sep 28, 2009 0.0400 0.0400 0.0400 0.0400 11,710 +0.00(+0.00%)
Sep 24, 2009 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Sep 23, 2009 0.0500 0.0500 0.0500 0.0500 16,262 +0.00(+0.00%)
Sep 18, 2009 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Sep 17, 2009 0.0600 0.0600 0.0600 0.0600 10,000 +0.01(+20.00%)
Sep 16, 2009 0.0400 0.0500 0.0400 0.0500 595 +0.01(+25.00%)
Sep 15, 2009 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+0.00%)
Sep 11, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 10, 2009 0.0600 0.0600 0.0400 0.0400 3,000 +0.00(+0.00%)
Sep 09, 2009 0.0400 0.0400 0.0400 0.0400 1,000 -0.02(-33.33%)
Sep 04, 2009 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Sep 03, 2009 0.0500 0.0550 0.0400 0.0500 89,734 -0.03(-37.50%)
Sep 02, 2009 0.0500 0.0800 0.0400 0.0800 2,600 +0.04(+100.00%)
Sep 01, 2009 0.0700 0.0700 0.0400 0.0400 24,595 +0.00(+0.00%)
Aug 31, 2009 0.0400 0.0400 0.0400 0.0400 3,500 +0.01(+29.03%)
Aug 28, 2009 0.0300 0.0310 0.0300 0.0310 1,375 -0.02(-38.00%)
Aug 24, 2009 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Aug 20, 2009 0.0600 0.0600 0.0600 0.0600 13,645 +0.00(+0.00%)
Aug 19, 2009 0.0600 0.0600 0.0600 0.0600 14,506 +0.01(+20.00%)
Aug 18, 2009 0.0500 0.0500 0.0500 0.0500 10,500 +0.00(+0.00%)
Aug 17, 2009 0.0500 0.0500 0.0500 0.0500 1,500 -0.01(-16.67%)
Aug 14, 2009 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Aug 13, 2009 0.0700 0.0700 0.0500 0.0600 42,246 -0.01(-14.29%)
Aug 12, 2009 0.0700 0.0700 0.0700 0.0700 44,600 +0.00(+0.00%)
Aug 11, 2009 0.0700 0.0700 0.0700 0.0700 52,100 +0.00(+0.00%)
Aug 06, 2009 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 05, 2009 0.1000 0.1000 0.0700 0.0700 2,000 +0.00(+0.00%)
Aug 04, 2009 0.0700 0.0700 0.0700 0.0700 2,000 -0.03(-30.00%)
Aug 03, 2009 0.0700 0.1000 0.0700 0.1000 530 +0.03(+42.86%)
Jul 31, 2009 0.0700 0.0700 0.0700 0.0700 1,000 -0.03(-30.00%)
Jul 30, 2009 0.1000 0.1000 0.0700 0.1000 2,100 +0.02(+25.00%)
Jul 29, 2009 0.1000 0.1000 0.0800 0.0800 2,000 +0.01(+14.29%)
Jul 28, 2009 0.0700 0.0700 0.0700 0.0700 900 -0.03(-30.00%)
Jul 27, 2009 0.0700 0.1000 0.0700 0.1000 26,500 +0.02(+25.00%)
Jul 24, 2009 0.0700 0.0800 0.0700 0.0800 8,750 +0.00(+0.00%)
Jul 22, 2009 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jul 21, 2009 0.1000 0.1000 0.0900 0.0900 10,112 -0.01(-10.00%)
Jul 20, 2009 0.1100 0.1100 0.1000 0.1000 19,674 -0.01(-9.09%)
Jul 17, 2009 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Jul 15, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 08, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 07, 2009 0.1100 0.1100 0.1100 0.1100 100 +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.