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

Global Warming Solutions Inc (OP: GWSO )

2.335 +0.085 (+3.78%)
Streaming Delayed Price Updated: 11:16 AM 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 29, 2022 3.020 3.020 2.390 2.890 20,266 -0.29(-9.12%)
Apr 28, 2022 3.070 3.190 3.070 3.180 1,312 +0.11(+3.58%)
Apr 27, 2022 3.070 3.400 3.015 3.070 7,425 +0.05(+1.66%)
Apr 26, 2022 3.200 3.210 2.350 3.020 32,031 -0.23(-7.08%)
Apr 25, 2022 2.990 3.290 2.990 3.250 14,975 +0.25(+8.33%)
Apr 22, 2022 3.270 3.400 2.750 3.000 19,518 -0.39(-11.50%)
Apr 21, 2022 3.380 3.940 3.260 3.390 8,180 -0.35(-9.36%)
Apr 20, 2022 3.700 3.900 3.500 3.740 20,913 -0.16(-4.10%)
Apr 19, 2022 3.860 3.960 3.660 3.900 15,466 +0.06(+1.56%)
Apr 18, 2022 4.250 4.250 3.840 3.840 9,143 -0.18(-4.48%)
Apr 14, 2022 4.250 4.300 4.020 4.020 3,030 -0.28(-6.51%)
Apr 13, 2022 3.920 4.350 3.920 4.300 7,143 +0.40(+10.26%)
Apr 12, 2022 4.350 4.440 3.860 3.900 8,744 -0.38(-8.88%)
Apr 11, 2022 4.065 4.440 4.060 4.280 6,240 +0.18(+4.39%)
Apr 08, 2022 4.330 4.330 4.020 4.100 7,754 -0.47(-10.28%)
Apr 07, 2022 4.400 4.760 4.400 4.570 4,055 +0.22(+5.06%)
Apr 06, 2022 4.250 4.600 3.810 4.350 21,687 +0.09(+2.11%)
Apr 05, 2022 4.640 4.780 4.250 4.260 18,639 -0.41(-8.78%)
Apr 04, 2022 5.250 5.250 4.580 4.670 12,772 -0.42(-8.34%)
Apr 01, 2022 5.075 5.250 4.630 5.095 8,395 -0.06(-1.07%)
Mar 31, 2022 5.220 5.220 5.050 5.150 3,603 -0.05(-0.96%)
Mar 30, 2022 5.440 5.690 5.200 5.200 3,325 -0.24(-4.41%)
Mar 29, 2022 6.125 6.220 5.150 5.440 21,469 -0.60(-9.93%)
Mar 28, 2022 6.320 6.350 6.040 6.040 10,064 -0.23(-3.67%)
Mar 25, 2022 6.480 6.900 6.270 6.270 15,976 -0.03(-0.48%)
Mar 24, 2022 6.385 6.500 6.240 6.300 10,155 -0.13(-2.02%)
Mar 23, 2022 6.200 6.430 6.050 6.430 5,024 +0.38(+6.28%)
Mar 22, 2022 6.240 6.470 6.000 6.050 9,366 +0.05(+0.83%)
Mar 21, 2022 5.900 6.950 5.650 6.000 21,539 +0.40(+7.14%)
Mar 18, 2022 7.450 7.450 4.900 5.600 48,145 -1.04(-15.66%)
Mar 17, 2022 5.390 7.770 5.390 6.640 56,705 +1.34(+25.28%)
Mar 16, 2022 4.800 5.440 4.510 5.300 35,016 +0.75(+16.48%)
Mar 15, 2022 4.500 4.600 4.320 4.550 5,123 -0.05(-1.09%)
Mar 14, 2022 4.650 4.700 4.467 4.600 2,254 -0.12(-2.54%)
Mar 11, 2022 4.880 4.880 4.400 4.720 3,418 -0.16(-3.28%)
Mar 10, 2022 4.375 4.890 4.130 4.880 12,229 +0.28(+6.09%)
Mar 09, 2022 4.550 5.040 3.770 4.600 26,674 +0.10(+2.22%)
Mar 08, 2022 3.100 5.780 3.010 4.500 61,412 +1.49(+49.50%)
Mar 07, 2022 3.330 3.480 2.590 3.010 43,507 -0.28(-8.51%)
Mar 04, 2022 3.100 3.470 2.720 3.290 25,957 +0.17(+5.28%)
Mar 03, 2022 3.490 3.490 3.000 3.125 11,714 -0.52(-14.15%)
Mar 02, 2022 4.300 4.300 3.360 3.640 16,566 -0.16(-4.21%)
Mar 01, 2022 3.850 4.300 3.800 3.800 7,994 -0.27(-6.63%)
Feb 28, 2022 4.060 4.380 3.650 4.070 22,247 -0.25(-5.79%)
Feb 25, 2022 4.380 4.700 4.300 4.320 13,382 +0.12(+2.86%)
Feb 24, 2022 4.620 4.750 2.800 4.200 33,422 -0.70(-14.29%)
Feb 23, 2022 5.400 5.400 4.900 4.900 8,626 -0.21(-4.20%)
Feb 22, 2022 5.700 5.700 4.550 5.115 21,658 -0.50(-8.82%)
Feb 18, 2022 5.610 0 +0.30(+5.65%)
Feb 17, 2022 5.770 6.390 5.310 5.310 24,981 -0.99(-15.71%)
Feb 16, 2022 6.380 6.490 5.710 6.300 10,611 +0.09(+1.53%)
Feb 15, 2022 5.900 6.340 5.900 6.205 9,426 +0.11(+1.72%)
Feb 14, 2022 6.410 6.620 6.100 6.100 15,469 -0.44(-6.73%)
Feb 11, 2022 6.790 6.790 6.500 6.540 11,126 -0.16(-2.39%)
Feb 10, 2022 6.820 6.870 6.510 6.700 8,390 +0.20(+3.08%)
Feb 09, 2022 6.850 7.170 6.500 6.500 24,361 -0.41(-5.93%)
Feb 08, 2022 7.410 7.550 6.810 6.910 12,298 -0.49(-6.62%)
Feb 07, 2022 7.550 7.840 7.400 7.400 6,377 -0.10(-1.33%)
Feb 04, 2022 7.425 7.700 7.150 7.500 11,510 +0.00(+0.00%)
Feb 03, 2022 7.270 7.550 6.880 7.500 19,270 +0.10(+1.35%)
Feb 02, 2022 7.260 7.600 7.220 7.400 9,790 +0.10(+1.37%)
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.