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

Global Warming Solutions Inc (OP: GWSO )

2.260 UNCHANGED
Streaming Delayed Price Updated: 1:41 PM EDT, May 6, 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 (%)
Dec 30, 2022 3.570 3.930 3.230 3.240 19,542 -0.31(-8.73%)
Dec 29, 2022 3.280 4.170 3.190 3.550 22,284 +0.27(+8.23%)
Dec 28, 2022 3.330 3.360 3.140 3.280 13,370 +0.06(+1.86%)
Dec 27, 2022 3.460 3.500 3.200 3.220 9,061 -0.22(-6.40%)
Dec 23, 2022 3.340 3.500 3.230 3.440 25,897 +0.02(+0.58%)
Dec 22, 2022 3.583 3.700 3.420 3.420 8,481 -0.15(-4.20%)
Dec 21, 2022 3.500 3.840 3.470 3.570 13,784 +0.21(+6.25%)
Dec 20, 2022 3.430 3.590 3.320 3.360 6,476 -0.36(-9.68%)
Dec 19, 2022 3.430 3.730 3.250 3.720 16,964 +0.15(+4.06%)
Dec 16, 2022 3.900 3.927 3.280 3.575 24,999 -0.34(-8.80%)
Dec 15, 2022 3.990 4.100 3.440 3.920 8,192 -0.07(-1.75%)
Dec 14, 2022 3.630 4.160 3.630 3.990 16,688 +0.19(+5.00%)
Dec 13, 2022 3.610 4.160 3.610 3.800 3,772 -0.10(-2.56%)
Dec 12, 2022 3.860 4.000 3.620 3.900 27,491 -0.10(-2.50%)
Dec 09, 2022 3.890 4.000 3.720 4.000 8,667 +0.35(+9.59%)
Dec 08, 2022 4.040 4.250 3.650 3.650 23,333 -0.35(-8.75%)
Dec 07, 2022 3.950 4.000 3.790 4.000 36,273 +0.01(+0.25%)
Dec 06, 2022 4.270 4.320 3.150 3.990 24,655 -0.31(-7.21%)
Dec 05, 2022 4.110 4.725 4.013 4.300 14,196 +0.10(+2.38%)
Dec 02, 2022 4.860 5.105 4.000 4.200 51,109 -0.67(-13.76%)
Dec 01, 2022 4.850 5.100 4.850 4.870 9,028 -0.26(-5.07%)
Nov 30, 2022 5.130 5.150 5.010 5.130 4,050 +0.00(+0.00%)
Nov 29, 2022 5.020 5.450 4.969 5.130 8,234 -0.20(-3.68%)
Nov 28, 2022 5.350 5.390 4.910 5.326 12,962 -0.08(-1.43%)
Nov 25, 2022 5.310 5.613 5.310 5.404 2,482 +0.05(+1.00%)
Nov 23, 2022 5.800 5.800 5.260 5.350 14,593 -0.37(-6.47%)
Nov 22, 2022 5.760 5.760 5.200 5.720 17,362 -0.33(-5.45%)
Nov 21, 2022 5.570 6.220 5.490 6.050 19,461 -0.05(-0.82%)
Nov 18, 2022 5.000 6.100 5.000 6.100 32,850 +0.46(+8.10%)
Nov 17, 2022 4.750 5.850 4.750 5.643 3,790 +0.05(+0.95%)
Nov 16, 2022 5.750 6.050 4.760 5.590 13,559 -0.16(-2.78%)
Nov 15, 2022 6.020 6.080 5.750 5.750 7,385 -0.15(-2.54%)
Nov 14, 2022 6.070 6.110 5.900 5.900 9,881 -0.20(-3.28%)
Nov 11, 2022 6.025 6.450 6.015 6.100 17,868 +0.07(+1.16%)
Nov 10, 2022 5.990 6.050 5.750 6.030 9,770 +0.04(+0.67%)
Nov 09, 2022 6.000 6.300 5.900 5.990 12,670 -0.03(-0.50%)
Nov 08, 2022 5.960 6.110 5.460 6.020 30,410 +0.17(+2.91%)
Nov 07, 2022 5.150 6.470 4.750 5.850 45,979 +0.92(+18.66%)
Nov 04, 2022 5.150 5.400 4.930 4.930 5,266 -0.22(-4.27%)
Nov 03, 2022 5.750 5.750 5.100 5.150 8,364 -0.56(-9.81%)
Nov 02, 2022 5.540 5.710 5.090 5.710 11,221 +0.22(+4.01%)
Nov 01, 2022 4.750 5.490 4.750 5.490 21,468 +0.69(+14.38%)
Oct 31, 2022 5.180 5.180 4.800 4.800 6,072 -0.21(-4.19%)
Oct 28, 2022 5.020 5.460 4.980 5.010 6,405 -0.43(-7.90%)
Oct 27, 2022 5.040 5.490 5.010 5.440 3,154 +0.43(+8.58%)
Oct 26, 2022 5.435 5.643 5.000 5.010 10,068 -0.43(-7.82%)
Oct 25, 2022 5.560 5.900 4.900 5.435 10,558 -0.07(-1.36%)
Oct 24, 2022 5.400 5.950 5.300 5.510 15,237 +0.31(+5.96%)
Oct 21, 2022 5.130 5.275 5.000 5.200 5,600 -0.20(-3.70%)
Oct 20, 2022 5.262 5.600 5.260 5.400 9,586 +0.27(+5.26%)
Oct 19, 2022 5.550 5.740 5.100 5.130 9,385 -0.27(-5.00%)
Oct 18, 2022 5.040 5.400 5.040 5.400 7,889 +0.50(+10.20%)
Oct 17, 2022 5.920 5.920 4.710 4.900 7,835 -0.81(-14.19%)
Oct 14, 2022 5.530 5.740 5.500 5.710 3,242 +0.17(+3.07%)
Oct 13, 2022 5.310 5.800 5.310 5.540 21,742 -0.40(-6.73%)
Oct 12, 2022 5.650 6.000 5.250 5.940 8,656 +0.53(+9.80%)
Oct 11, 2022 4.260 5.421 4.260 5.410 20,019 +0.51(+10.41%)
Oct 10, 2022 5.300 5.313 4.620 4.900 36,967 -0.52(-9.68%)
Oct 07, 2022 6.150 6.150 5.170 5.425 24,384 -0.75(-12.07%)
Oct 06, 2022 6.080 6.600 6.050 6.170 9,352 +0.07(+1.15%)
Oct 05, 2022 6.315 6.400 6.080 6.100 7,965 -0.30(-4.69%)
Oct 04, 2022 6.700 6.790 6.300 6.400 14,203 -0.20(-3.03%)
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.