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

Global Warming Solutions Inc (OP: GWSO )

2.290 +0.040 (+1.78%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 2, 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 (%)
Jan 31, 2022 8.500 8.500 8.010 8.176 11,174 -0.24(-2.90%)
Jan 28, 2022 9.430 9.430 8.040 8.420 25,699 -0.78(-8.48%)
Jan 27, 2022 9.310 9.580 8.130 9.200 60,573 -0.04(-0.43%)
Jan 26, 2022 8.090 9.280 8.090 9.240 90,523 +1.34(+16.96%)
Jan 25, 2022 6.730 8.340 6.730 7.900 14,466 +0.83(+11.74%)
Jan 24, 2022 9.000 9.000 6.720 7.070 40,209 -2.06(-22.56%)
Jan 21, 2022 8.800 9.150 8.150 9.130 27,328 +0.33(+3.75%)
Jan 20, 2022 8.145 9.150 8.050 8.800 89,215 +0.97(+12.39%)
Jan 19, 2022 7.100 9.000 7.060 7.830 55,414 +0.78(+11.06%)
Jan 18, 2022 7.130 7.190 6.790 7.050 14,054 +0.00(+0.00%)
Jan 14, 2022 7.050 0 +0.17(+2.55%)
Jan 13, 2022 6.850 7.090 6.650 6.875 12,049 +0.03(+0.36%)
Jan 12, 2022 6.900 7.200 6.760 6.850 9,381 +0.10(+1.48%)
Jan 11, 2022 6.800 7.400 6.750 6.750 23,605 +0.02(+0.30%)
Jan 10, 2022 6.990 7.150 6.500 6.730 11,124 +0.02(+0.30%)
Jan 07, 2022 6.980 7.190 6.600 6.710 10,014 -0.10(-1.47%)
Jan 06, 2022 6.680 6.920 6.680 6.810 8,802 +0.12(+1.79%)
Jan 05, 2022 6.760 7.300 6.500 6.690 7,738 +0.16(+2.45%)
Jan 04, 2022 7.700 7.747 6.510 6.530 59,005 -1.76(-21.23%)
Jan 03, 2022 8.790 8.950 7.260 8.290 43,504 -0.44(-5.04%)
Dec 31, 2021 8.680 8.985 8.250 8.730 28,877 +0.33(+3.93%)
Dec 30, 2021 7.880 8.770 7.800 8.400 57,434 +0.39(+4.87%)
Dec 29, 2021 7.720 8.315 7.600 8.010 66,413 +0.52(+6.94%)
Dec 28, 2021 7.630 7.700 6.580 7.490 12,523 -0.14(-1.83%)
Dec 27, 2021 6.850 7.950 6.500 7.630 32,465 +1.14(+17.57%)
Dec 23, 2021 6.475 6.860 6.475 6.490 13,294 +0.09(+1.41%)
Dec 22, 2021 7.270 7.290 6.160 6.400 17,955 -0.85(-11.72%)
Dec 21, 2021 6.920 7.290 6.890 7.250 36,437 +0.95(+15.08%)
Dec 20, 2021 6.000 6.990 5.840 6.300 48,262 +0.70(+12.50%)
Dec 17, 2021 6.010 6.020 5.270 5.600 11,618 -0.50(-8.20%)
Dec 16, 2021 5.525 6.530 5.250 6.100 16,521 -0.15(-2.40%)
Dec 15, 2021 6.810 7.150 5.750 6.250 16,471 -0.60(-8.76%)
Dec 14, 2021 6.200 7.250 6.200 6.850 9,008 +0.66(+10.66%)
Dec 13, 2021 7.240 7.240 6.015 6.190 19,117 -0.99(-13.79%)
Dec 10, 2021 7.850 8.100 6.570 7.180 22,100 -0.67(-8.54%)
Dec 09, 2021 7.720 7.990 7.560 7.850 11,234 +0.48(+6.51%)
Dec 08, 2021 7.070 8.100 7.050 7.370 18,216 +0.30(+4.24%)
Dec 07, 2021 6.870 7.110 6.360 7.070 21,127 +0.72(+11.34%)
Dec 06, 2021 7.050 7.650 6.060 6.350 29,703 -1.29(-16.88%)
Dec 03, 2021 7.240 7.950 6.750 7.640 29,327 +0.40(+5.52%)
Dec 02, 2021 7.160 7.330 7.050 7.240 12,474 +0.09(+1.26%)
Dec 01, 2021 7.100 7.490 7.080 7.150 11,874 +0.14(+2.00%)
Nov 30, 2021 7.910 8.100 7.010 7.010 23,750 -0.90(-11.38%)
Nov 29, 2021 7.900 8.200 7.895 7.910 22,722 -0.27(-3.30%)
Nov 26, 2021 8.000 8.190 7.750 8.180 11,510 -0.02(-0.24%)
Nov 24, 2021 8.250 8.250 8.010 8.200 5,892 +0.08(+1.05%)
Nov 23, 2021 8.350 8.480 8.070 8.115 10,066 -0.23(-2.81%)
Nov 22, 2021 8.330 8.700 8.250 8.350 26,318 +0.10(+1.21%)
Nov 19, 2021 9.000 9.720 8.070 8.250 65,377 -0.70(-7.82%)
Nov 18, 2021 8.230 8.950 8.460 8.950 27,165 -0.04(-0.44%)
Nov 17, 2021 7.650 9.000 7.650 8.990 49,057 +0.67(+8.05%)
Nov 16, 2021 8.050 8.660 8.050 8.320 12,435 -0.45(-5.13%)
Nov 15, 2021 8.980 9.200 7.910 8.770 37,174 -0.28(-3.09%)
Nov 12, 2021 8.850 9.050 8.610 9.050 29,970 +0.22(+2.49%)
Nov 11, 2021 9.290 9.300 8.560 8.830 41,895 -0.22(-2.43%)
Nov 10, 2021 9.740 9.050 30,783 -0.76(-7.75%)
Nov 09, 2021 8.520 9.810 8.520 9.810 35,365 +1.21(+14.07%)
Nov 08, 2021 10.80 10.85 8.515 8.600 68,181 -0.80(-8.51%)
Nov 05, 2021 10.57 11.11 8.550 9.400 100,677 -1.45(-13.36%)
Nov 04, 2021 10.34 10.87 10.00 10.85 162,574 +0.53(+5.14%)
Nov 03, 2021 9.330 10.48 9.090 10.32 242,761 +1.32(+14.67%)
Nov 02, 2021 7.300 9.120 7.300 9.000 189,471 +1.78(+24.65%)
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.