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

Global Warming Solutions Inc (OP: GWSO )

2.365 +0.115 (+5.11%)
Streaming Delayed Price Updated: 12:43 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 (%)
Apr 30, 2008 0.4000 0.5200 0.4000 0.5200 1,100 +0.00(+0.00%)
Apr 29, 2008 0.4000 0.5200 0.4000 0.5200 11,438 +0.02(+4.00%)
Apr 28, 2008 0.5200 0.5200 0.4000 0.5000 36,198 -0.02(-3.85%)
Apr 25, 2008 0.5100 0.5200 0.4700 0.5200 8,138 +0.01(+1.96%)
Apr 24, 2008 0.4500 0.5200 0.4500 0.5100 28,600 +0.06(+13.33%)
Apr 23, 2008 0.5100 0.5100 0.4500 0.4500 11,800 -0.10(-18.18%)
Apr 22, 2008 0.5100 0.5500 0.4700 0.5500 1,800 +0.01(+1.85%)
Apr 21, 2008 0.4800 0.5400 0.4800 0.5400 32,464 +0.04(+8.00%)
Apr 18, 2008 0.5000 0.5400 0.4800 0.5000 14,655 -0.04(-7.41%)
Apr 17, 2008 0.5400 0.5400 0.5000 0.5400 17,800 +0.00(+0.00%)
Apr 16, 2008 0.4800 0.5400 0.4800 0.5400 14,308 +0.00(+0.00%)
Apr 15, 2008 0.5100 0.5500 0.4800 0.5400 49,170 +0.05(+10.20%)
Apr 14, 2008 0.5100 0.5800 0.4800 0.4900 107,785 -0.12(-19.67%)
Apr 11, 2008 0.6000 0.6100 0.5500 0.6100 17,912 -0.01(-1.61%)
Apr 10, 2008 0.6200 0.6200 0.6200 0.6200 1,500 +0.00(+0.00%)
Apr 09, 2008 0.6800 0.6800 0.6000 0.6200 3,040 +0.02(+3.33%)
Apr 08, 2008 0.6000 0.7000 0.5800 0.6000 16,560 +0.00(+0.00%)
Apr 07, 2008 0.6000 0.7000 0.6000 0.6000 39,938 -0.10(-14.29%)
Apr 04, 2008 0.6500 0.7000 0.6000 0.7000 25,183 +0.05(+7.69%)
Apr 03, 2008 0.6500 0.6900 0.6500 0.6500 7,866 +0.04(+5.69%)
Apr 02, 2008 0.6500 0.7300 0.6050 0.6150 54,577 -0.11(-15.75%)
Apr 01, 2008 0.6900 0.7300 0.6500 0.7300 21,487 +0.00(+0.00%)
Mar 31, 2008 0.7800 0.7800 0.6500 0.7300 35,686 -0.05(-6.41%)
Mar 28, 2008 0.7600 0.7800 0.7500 0.7800 11,973 +0.02(+2.63%)
Mar 27, 2008 0.7700 0.7800 0.7600 0.7600 15,550 -0.04(-5.00%)
Mar 26, 2008 0.8000 0.8000 0.8000 0.8000 2,790 +0.00(+0.00%)
Mar 25, 2008 0.7800 0.8500 0.7700 0.8000 12,921 +0.02(+2.56%)
Mar 24, 2008 0.8600 0.8600 0.7800 0.7800 13,530 -0.06(-7.69%)
Mar 21, 2008 0.7600 0.8450 0.7600 0.8450 24,013 +0.00(+0.00%)
Mar 20, 2008 0.7600 0.8450 0.7600 0.8450 24,013 +0.08(+11.18%)
Mar 19, 2008 0.8200 0.8700 0.7600 0.7600 28,076 -0.06(-7.32%)
Mar 18, 2008 0.8000 0.8800 0.7800 0.8200 31,356 +0.02(+2.50%)
Mar 17, 2008 0.8200 0.8800 0.8000 0.8000 14,083 -0.02(-2.44%)
Mar 14, 2008 0.8800 0.8800 0.8200 0.8200 4,855 -0.03(-3.53%)
Mar 13, 2008 0.8800 0.8800 0.8200 0.8500 9,900 -0.02(-2.30%)
Mar 12, 2008 0.8500 0.9500 0.8000 0.8700 36,450 +0.02(+2.35%)
Mar 11, 2008 0.8500 0.8500 0.7900 0.8500 23,166 +0.05(+6.25%)
Mar 10, 2008 0.8500 0.8600 0.7900 0.8000 31,906 -0.05(-5.88%)
Mar 07, 2008 0.8500 0.9000 0.8500 0.8500 31,199 +0.00(+0.00%)
Mar 06, 2008 0.8700 0.9200 0.8500 0.8500 14,683 -0.05(-5.56%)
Mar 05, 2008 0.9700 0.9700 0.8500 0.9000 28,585 -0.07(-7.22%)
Mar 04, 2008 0.9500 0.9800 0.9200 0.9700 11,802 +0.00(+0.00%)
Mar 03, 2008 1.010 1.010 0.9300 0.9700 12,887 -0.03(-3.00%)
Feb 29, 2008 0.9700 1.020 0.9200 1.000 20,400 +0.08(+8.70%)
Feb 28, 2008 0.9200 0.9700 0.9000 0.9200 24,585 +0.00(+0.00%)
Feb 27, 2008 1.020 1.020 0.9200 0.9200 9,130 -0.09(-9.36%)
Feb 26, 2008 0.9500 1.020 0.9200 1.015 188,275 +0.04(+4.64%)
Feb 25, 2008 0.9500 0.9900 0.9000 0.9700 10,069 +0.02(+2.11%)
Feb 22, 2008 0.8900 0.9900 0.8900 0.9500 46,808 -0.03(-3.06%)
Feb 21, 2008 0.9750 1.000 0.9300 0.9800 9,182 +0.02(+2.08%)
Feb 20, 2008 0.9900 1.000 0.9600 0.9600 30,161 +0.01(+1.05%)
Feb 19, 2008 0.9800 0.9800 0.9400 0.9500 17,339 -0.03(-3.06%)
Feb 18, 2008 1.030 1.040 0.9400 0.9800 31,421 +0.00(+0.00%)
Feb 15, 2008 1.030 1.040 0.9400 0.9800 31,421 -0.04(-3.92%)
Feb 14, 2008 1.010 1.030 1.000 1.020 6,200 +0.02(+2.00%)
Feb 13, 2008 0.9900 1.010 0.9500 1.000 39,128 +0.01(+1.01%)
Feb 12, 2008 1.100 1.100 0.9000 0.9900 65,724 -0.11(-10.00%)
Feb 11, 2008 1.100 1.100 1.050 1.100 31,346 +0.00(+0.00%)
Feb 08, 2008 1.060 1.100 1.060 1.100 18,859 +0.05(+4.76%)
Feb 07, 2008 1.110 1.110 1.050 1.050 25,753 -0.03(-2.78%)
Feb 06, 2008 1.120 1.120 1.080 1.080 12,769 -0.04(-3.57%)
Feb 05, 2008 1.130 1.140 1.050 1.120 75,478 +0.02(+1.82%)
Feb 04, 2008 1.070 1.130 1.050 1.100 124,991 +0.01(+0.92%)
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.