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

Global Warming Solutions Inc (OP: GWSO )

2.820 +0.070 (+2.55%)
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 19, 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, 2008 0.4500 0.4500 0.4400 0.4500 2,400 +0.00(+0.00%)
Jun 27, 2008 0.4250 0.4500 0.4200 0.4500 15,650 +0.03(+7.14%)
Jun 26, 2008 0.4300 0.4300 0.4200 0.4200 1,100 -0.03(-6.67%)
Jun 25, 2008 0.4300 0.4500 0.4300 0.4500 16,650 -0.09(-16.67%)
Jun 24, 2008 0.5100 0.5400 0.5100 0.5400 2,800 +0.00(+0.00%)
Jun 23, 2008 0.4200 0.5400 0.4200 0.5400 52,562 +0.03(+5.88%)
Jun 20, 2008 0.4100 0.5100 0.4000 0.5100 8,564 +0.11(+27.50%)
Jun 19, 2008 0.5100 0.5100 0.4000 0.4000 11,445 -0.11(-21.57%)
Jun 18, 2008 0.5200 0.5200 0.4500 0.5100 17,300 -0.01(-1.92%)
Jun 17, 2008 0.4200 0.5400 0.4000 0.5200 28,700 +0.03(+6.12%)
Jun 16, 2008 0.4200 0.4900 0.4200 0.4900 10,667 +0.00(+0.00%)
Jun 13, 2008 0.4200 0.4900 0.4200 0.4900 250 -0.01(-2.00%)
Jun 12, 2008 0.5000 0.5000 0.4200 0.5000 7,286 +0.00(+0.00%)
Jun 11, 2008 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
Jun 10, 2008 0.5000 0.5000 0.4200 0.5000 3,650 +0.03(+6.38%)
Jun 09, 2008 0.4200 0.5000 0.4200 0.4700 2,535 -0.02(-4.08%)
Jun 06, 2008 0.5000 0.5000 0.4900 0.4900 2,936 -0.01(-2.00%)
Jun 05, 2008 0.4000 0.5000 0.4000 0.5000 4,600 -0.01(-1.96%)
Jun 04, 2008 0.4300 0.5100 0.4000 0.5100 1,750 +0.00(+0.00%)
Jun 03, 2008 0.4900 0.5100 0.4900 0.5100 50,500 +0.02(+4.08%)
Jun 02, 2008 0.4300 0.5000 0.4200 0.4900 18,125 +0.04(+10.11%)
May 30, 2008 0.5000 0.5000 0.4450 0.4450 5,350 +0.02(+3.49%)
May 29, 2008 0.4200 0.5100 0.4200 0.4300 8,225 -0.09(-17.31%)
May 28, 2008 0.4700 0.5200 0.4200 0.5200 26,000 +0.07(+15.56%)
May 27, 2008 0.5400 0.5400 0.4500 0.4500 10,346 +0.00(+0.00%)
May 26, 2008 0.5100 0.5100 0.4200 0.4500 6,850 +0.00(+0.00%)
May 23, 2008 0.5100 0.5100 0.4200 0.4500 6,850 +0.02(+4.65%)
May 22, 2008 0.4300 0.4300 0.4300 0.4300 2,500 -0.02(-4.44%)
May 21, 2008 0.4800 0.5000 0.4300 0.4500 7,422 -0.03(-6.25%)
May 20, 2008 0.4300 0.5500 0.4300 0.4800 11,727 +0.06(+14.29%)
May 19, 2008 0.4200 0.5400 0.4200 0.4200 2,911 -0.12(-22.22%)
May 16, 2008 0.4250 0.5500 0.4200 0.5400 2,348 -0.01(-1.82%)
May 15, 2008 0.4500 0.5500 0.4300 0.5500 9,000 +0.05(+10.00%)
May 14, 2008 0.5100 0.5400 0.5000 0.5000 16,970 +0.00(+0.00%)
May 13, 2008 0.4200 0.5050 0.4200 0.5000 27,416 +0.09(+21.95%)
May 12, 2008 0.4100 0.5100 0.4050 0.4100 6,712 -0.10(-19.61%)
May 09, 2008 0.5500 0.5500 0.4100 0.5100 7,227 -0.03(-5.56%)
May 08, 2008 0.5500 0.5500 0.4100 0.5400 3,200 -0.01(-1.82%)
May 07, 2008 0.5450 0.5500 0.4800 0.5500 4,350 +0.07(+14.58%)
May 06, 2008 0.5300 0.5300 0.4100 0.4800 4,037 -0.05(-9.43%)
May 05, 2008 0.5300 0.5300 0.5300 0.5300 350 -0.01(-1.85%)
May 02, 2008 0.5400 0.5400 0.4100 0.5400 6,288 +0.14(+35.00%)
May 01, 2008 0.5500 0.5500 0.4000 0.4000 8,950 -0.12(-23.08%)
Apr 30, 2008 0.4000 0.5200 0.4000 0.5200 1,100 +0.00(+0.00%)
Apr 29, 2008 0.4000 0.5200 0.4000 0.5200 11,438 +0.02(+4.00%)
Apr 28, 2008 0.5200 0.5200 0.4000 0.5000 36,198 -0.02(-3.85%)
Apr 25, 2008 0.5100 0.5200 0.4700 0.5200 8,138 +0.01(+1.96%)
Apr 24, 2008 0.4500 0.5200 0.4500 0.5100 28,600 +0.06(+13.33%)
Apr 23, 2008 0.5100 0.5100 0.4500 0.4500 11,800 -0.10(-18.18%)
Apr 22, 2008 0.5100 0.5500 0.4700 0.5500 1,800 +0.01(+1.85%)
Apr 21, 2008 0.4800 0.5400 0.4800 0.5400 32,464 +0.04(+8.00%)
Apr 18, 2008 0.5000 0.5400 0.4800 0.5000 14,655 -0.04(-7.41%)
Apr 17, 2008 0.5400 0.5400 0.5000 0.5400 17,800 +0.00(+0.00%)
Apr 16, 2008 0.4800 0.5400 0.4800 0.5400 14,308 +0.00(+0.00%)
Apr 15, 2008 0.5100 0.5500 0.4800 0.5400 49,170 +0.05(+10.20%)
Apr 14, 2008 0.5100 0.5800 0.4800 0.4900 107,785 -0.12(-19.67%)
Apr 11, 2008 0.6000 0.6100 0.5500 0.6100 17,912 -0.01(-1.61%)
Apr 10, 2008 0.6200 0.6200 0.6200 0.6200 1,500 +0.00(+0.00%)
Apr 09, 2008 0.6800 0.6800 0.6000 0.6200 3,040 +0.02(+3.33%)
Apr 08, 2008 0.6000 0.7000 0.5800 0.6000 16,560 +0.00(+0.00%)
Apr 07, 2008 0.6000 0.7000 0.6000 0.6000 39,938 -0.10(-14.29%)
Apr 04, 2008 0.6500 0.7000 0.6000 0.7000 25,183 +0.05(+7.69%)
Apr 03, 2008 0.6500 0.6900 0.6500 0.6500 7,866 +0.04(+5.69%)
Apr 02, 2008 0.6500 0.7300 0.6050 0.6150 54,577 -0.11(-15.75%)
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.