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 (%)
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%)
Jun 01, 2020 0.0925 0.0925 0.0925 0.0925 200 +0.00(+2.78%)
May 29, 2020 0.0500 0.0900 0.0500 0.0900 92,300 +0.02(+20.16%)
May 27, 2020 0.0749 0.0749 0.0749 0 -0.00(-0.13%)
May 20, 2020 0.0750 0.0750 0.0750 0 -0.02(-19.79%)
May 19, 2020 0.0935 0.0935 0.0935 0.0935 200 +0.03(+44.07%)
May 18, 2020 0.0360 0.0710 0.0360 0.0649 8,200 -0.03(-33.02%)
May 14, 2020 0.0969 0.0969 0.0969 0 +0.03(+38.63%)
May 13, 2020 0.0550 0.0699 0.0550 0.0699 3,000 -0.01(-9.10%)
May 12, 2020 0.0650 0.0769 0.0650 0.0769 25,100 -0.01(-11.51%)
May 11, 2020 0.0851 0.0990 0.0700 0.0869 52,150 -0.01(-12.22%)
May 08, 2020 0.0785 0.0999 0.0510 0.0990 240,400 +0.02(+32.00%)
May 07, 2020 0.0603 0.0750 0.0603 0.0750 27,100 -0.00(-6.13%)
May 06, 2020 0.0638 0.0799 0.0575 0.0799 50,610 +0.02(+27.84%)
May 05, 2020 0.0620 0.0630 0.0500 0.0625 73,750 +0.00(+0.81%)
May 04, 2020 0.0460 0.0620 0.0400 0.0620 46,904 -0.01(-11.30%)
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.