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

Global Warming Solutions Inc (OP: GWSO )

2.300 +0.050 (+2.22%)
Streaming Delayed Price Updated: 9:30 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 (%)
Aug 31, 2020 0.2275 0.2295 0.1816 0.2175 5,995 -0.02(-6.45%)
Aug 28, 2020 0.1816 0.2325 0.1816 0.2325 700 +0.00(+1.31%)
Aug 27, 2020 0.2110 0.2295 0.1805 0.2295 84,495 -0.04(-14.37%)
Aug 26, 2020 0.2770 0.2770 0.2055 0.2680 51,425 -0.02(-6.62%)
Aug 25, 2020 0.2100 0.3080 0.1985 0.2870 153,696 -0.02(-7.42%)
Aug 24, 2020 0.3200 0.3200 0.2105 0.3100 54,110 +0.01(+3.33%)
Aug 21, 2020 0.3000 0.3000 0.1520 0.3000 103,200 +0.04(+16.05%)
Aug 20, 2020 0.2200 0.2585 0.2200 0.2585 1,550 -0.04(-13.83%)
Aug 18, 2020 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Aug 17, 2020 0.3250 0.3250 0.3050 0.3050 580 +0.05(+22.00%)
Aug 14, 2020 0.2200 0.3390 0.2000 0.2500 82,300 +0.00(+0.00%)
Aug 13, 2020 0.2500 0.2500 0.2500 0.2500 310 +0.00(+0.00%)
Aug 12, 2020 0.2000 0.2500 0.1600 0.2500 7,410 -0.01(-3.85%)
Aug 11, 2020 0.2600 0.2600 0.2600 0.2600 1,950 -0.01(-3.70%)
Aug 10, 2020 0.2500 0.2700 0.2201 0.2700 6,000 +0.00(+0.00%)
Aug 07, 2020 0.2198 0.2700 0.2198 0.2700 14,000 +0.03(+13.07%)
Aug 06, 2020 0.2000 0.2500 0.1520 0.2388 49,809 +0.02(+8.35%)
Aug 05, 2020 0.2415 0.2600 0.2050 0.2204 41,980 -0.02(-8.70%)
Aug 04, 2020 0.1900 0.2415 0.1650 0.2414 23,153 +0.02(+9.73%)
Aug 03, 2020 0.2000 0.2200 0.1640 0.2200 56,469 +0.02(+10.00%)
Jul 31, 2020 0.2091 0.2250 0.1750 0.2000 57,800 -0.02(-11.11%)
Jul 30, 2020 0.2250 0.2250 0.2250 55 +0.00(+0.00%)
Jul 29, 2020 0.1500 0.2499 0.1500 0.2250 1,805 -0.04(-13.46%)
Jul 28, 2020 0.2236 0.2600 0.2152 0.2600 6,300 +0.00(+0.04%)
Jul 27, 2020 0.2250 0.2599 0.2200 0.2599 7,600 -0.02(-7.15%)
Jul 24, 2020 0.2607 0.2799 0.2250 0.2799 8,700 +0.00(+0.04%)
Jul 23, 2020 0.2700 0.2798 0.2442 0.2798 16,233 -0.00(-1.31%)
Jul 22, 2020 0.2500 0.2980 0.2500 0.2835 44,341 -0.02(-5.15%)
Jul 21, 2020 0.3052 0.3052 0.2461 0.2989 61,480 -0.04(-12.09%)
Jul 20, 2020 0.3500 0.3500 0.2650 0.3400 29,286 +0.02(+5.43%)
Jul 17, 2020 0.2800 0.3600 0.2700 0.3225 76,000 +0.00(+0.81%)
Jul 16, 2020 0.3800 0.3800 0.3000 0.3199 24,857 -0.04(-11.11%)
Jul 15, 2020 0.3900 0.3900 0.3000 0.3599 20,642 -0.02(-5.26%)
Jul 14, 2020 0.3900 0.4049 0.3510 0.3799 9,600 +0.00(+0.05%)
Jul 13, 2020 0.3530 0.3897 0.3500 0.3797 38,075 -0.02(-5.99%)
Jul 10, 2020 0.4370 0.4370 0.3900 0.4039 45,300 -0.02(-4.96%)
Jul 09, 2020 0.3870 0.4480 0.3870 0.4250 39,747 -0.02(-5.35%)
Jul 08, 2020 0.4178 0.4500 0.3860 0.4490 36,030 +0.03(+7.47%)
Jul 07, 2020 0.3500 0.4990 0.3500 0.4178 193,515 +0.08(+22.88%)
Jul 06, 2020 0.3480 0.3880 0.3060 0.3400 81,896 -0.03(-8.11%)
Jul 02, 2020 0.3400 0.4000 0.3400 0.3700 18,800 +0.00(+0.00%)
Jul 01, 2020 0.4300 0.4450 0.3700 0.3700 80,437 -0.04(-9.76%)
Jun 30, 2020 0.4300 0.4700 0.3750 0.4100 34,380 -0.02(-4.65%)
Jun 29, 2020 0.4280 0.4490 0.4000 0.4300 90,224 +0.03(+6.30%)
Jun 26, 2020 0.4500 0.4500 0.3310 0.4045 122,700 -0.03(-5.84%)
Jun 25, 2020 0.3400 0.4350 0.3375 0.4296 252,970 +0.11(+34.25%)
Jun 24, 2020 0.2800 0.3590 0.2450 0.3200 168,113 +0.05(+18.52%)
Jun 23, 2020 0.1900 0.2990 0.1500 0.2700 455,825 +0.12(+74.19%)
Jun 22, 2020 0.1200 0.1600 0.1150 0.1550 113,464 +0.01(+3.33%)
Jun 19, 2020 0.1550 0.1550 0.1150 0.1500 32,000 +0.00(+0.00%)
Jun 18, 2020 0.1295 0.1500 0.1295 0.1500 17,500 +0.01(+3.45%)
Jun 16, 2020 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jun 15, 2020 0.1050 0.1500 0.1050 0.1500 88,398 +0.01(+8.77%)
Jun 12, 2020 0.1950 0.1950 0.1100 0.1379 76,400 +0.02(+16.86%)
Jun 11, 2020 0.0799 0.1200 0.0700 0.1180 132,200 +0.04(+47.50%)
Jun 10, 2020 0.0550 0.0940 0.0500 0.0800 76,850 -0.02(-17.53%)
Jun 09, 2020 0.0630 0.0970 0.0555 0.0970 26,100 -0.00(-1.02%)
Jun 08, 2020 0.0791 0.0980 0.0791 0.0980 7,000 +0.00(+0.00%)
Jun 05, 2020 0.0675 0.0980 0.0650 0.0980 19,100 -0.00(-1.01%)
Jun 04, 2020 0.0770 0.1000 0.0550 0.0990 18,050 +0.01(+10.00%)
Jun 03, 2020 0.0555 0.0990 0.0550 0.0900 41,500 -0.01(-10.00%)
Jun 02, 2020 0.0913 0.1000 0.0913 0.1000 2,632 +0.01(+8.11%)
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.