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 UNCHANGED
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 (%)
Jun 30, 2022 2.840 2.840 2.500 2.690 7,632 +0.16(+6.32%)
Jun 29, 2022 2.510 2.680 2.180 2.530 6,111 +0.03(+1.20%)
Jun 28, 2022 2.840 2.840 2.500 2.500 5,892 -0.31(-11.08%)
Jun 27, 2022 2.725 2.860 2.590 2.812 2,954 +0.23(+8.98%)
Jun 24, 2022 2.510 2.750 2.400 2.580 4,035 +0.16(+6.61%)
Jun 23, 2022 2.680 2.790 2.400 2.420 6,704 -0.24(-9.02%)
Jun 22, 2022 2.520 2.800 2.520 2.660 4,221 -0.10(-3.62%)
Jun 21, 2022 2.750 2.910 2.600 2.760 6,804 -0.09(-3.16%)
Jun 17, 2022 2.940 2.940 2.850 2.850 1,963 +0.00(+0.18%)
Jun 16, 2022 2.890 3.140 2.750 2.845 12,778 -0.05(-1.90%)
Jun 15, 2022 3.217 3.250 2.400 2.900 31,906 -0.28(-8.81%)
Jun 14, 2022 3.350 3.500 2.920 3.180 6,943 -0.37(-10.42%)
Jun 13, 2022 3.850 3.850 3.400 3.550 21,796 -0.55(-13.41%)
Jun 10, 2022 3.930 4.200 3.860 4.100 11,808 +0.00(+0.00%)
Jun 09, 2022 4.140 4.180 4.010 4.100 19,674 +0.05(+1.23%)
Jun 08, 2022 3.850 4.050 3.850 4.050 2,306 +0.05(+1.25%)
Jun 07, 2022 4.000 4.280 3.850 4.000 8,765 -0.30(-6.98%)
Jun 06, 2022 3.915 4.320 3.870 4.300 5,515 +0.12(+2.87%)
Jun 03, 2022 4.260 4.260 4.040 4.180 4,633 +0.32(+8.29%)
Jun 02, 2022 3.926 4.010 3.860 3.860 5,381 +0.01(+0.26%)
Jun 01, 2022 4.160 4.710 3.850 3.850 14,035 -0.31(-7.45%)
May 31, 2022 4.215 4.280 4.110 4.160 6,532 -0.13(-3.03%)
May 27, 2022 4.300 4.730 4.150 4.290 13,714 +0.03(+0.70%)
May 26, 2022 4.150 4.880 4.150 4.260 11,015 +0.06(+1.43%)
May 25, 2022 4.280 4.430 4.110 4.200 5,105 -0.16(-3.67%)
May 24, 2022 4.300 4.360 4.050 4.360 6,616 +0.17(+4.06%)
May 23, 2022 4.070 4.350 4.000 4.190 15,615 +0.01(+0.24%)
May 20, 2022 5.100 5.300 3.950 4.180 26,756 -0.91(-17.88%)
May 19, 2022 5.030 5.430 4.560 5.090 23,829 +0.39(+8.30%)
May 18, 2022 4.315 5.000 4.250 4.700 32,951 +0.37(+8.55%)
May 17, 2022 4.000 4.350 3.990 4.330 29,062 +0.45(+11.60%)
May 16, 2022 3.070 4.190 2.985 3.880 46,440 +0.93(+31.53%)
May 13, 2022 2.510 2.950 2.510 2.950 10,595 +0.43(+17.06%)
May 12, 2022 2.310 2.690 2.310 2.520 10,414 +0.13(+5.44%)
May 11, 2022 2.580 2.580 2.350 2.390 14,041 -0.21(-8.08%)
May 10, 2022 2.700 2.700 2.390 2.600 6,865 +0.24(+10.17%)
May 09, 2022 2.650 2.780 2.350 2.360 13,623 -0.29(-10.94%)
May 06, 2022 2.800 2.800 2.620 2.650 1,844 -0.01(-0.38%)
May 05, 2022 2.550 2.790 2.510 2.660 6,443 +0.10(+3.91%)
May 04, 2022 2.640 2.750 2.560 2.560 4,453 -0.08(-3.03%)
May 03, 2022 2.520 2.790 2.420 2.640 21,113 -0.02(-0.75%)
May 02, 2022 2.540 2.800 2.500 2.660 8,133 -0.23(-7.96%)
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%)
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.