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

Global Warming Solutions Inc (OP: GWSO )

2.853 +0.103 (+3.75%)
Streaming Delayed Price Updated: 2:20 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, 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%)
May 01, 2020 0.0250 0.0900 0.0225 0.0699 122,100 +0.02(+29.44%)
Apr 30, 2020 0.0540 0.0540 0.0540 0.0540 100 +0.00(+0.00%)
Apr 29, 2020 0.0600 0.0600 0.0310 0.0540 11,116 +0.00(+0.00%)
Apr 28, 2020 0.0391 0.0540 0.0391 0.0540 200 +0.01(+20.00%)
Apr 27, 2020 0.0335 0.0550 0.0320 0.0450 15,500 -0.01(-25.00%)
Apr 24, 2020 0.0210 0.0750 0.0210 0.0600 2,700 -0.01(-20.00%)
Apr 23, 2020 0.0370 0.0750 0.0370 0.0750 434 -0.02(-24.92%)
Apr 22, 2020 0.0495 0.0999 0.0380 0.0999 10,300 +0.04(+63.50%)
Apr 21, 2020 0.0489 0.0656 0.0489 0.0611 28,900 -0.00(-6.00%)
Apr 20, 2020 0.0690 0.0690 0.0650 0.0650 979 +0.01(+22.64%)
Apr 17, 2020 0.0680 0.0680 0.0380 0.0530 29,700 -0.00(-8.46%)
Apr 16, 2020 0.0380 0.0650 0.0360 0.0579 53,300 -0.00(-7.80%)
Apr 15, 2020 0.1300 0.1300 0.0380 0.0628 36,850 -0.02(-26.03%)
Apr 14, 2020 0.0400 0.0849 0.0366 0.0849 36,950 +0.04(+112.25%)
Apr 13, 2020 0.0240 0.0400 0.0240 0.0400 230,000 +0.02(+111.64%)
Apr 09, 2020 0.0342 0.0342 0.0161 0.0189 137,100 +0.00(+5.00%)
Apr 08, 2020 0.0119 0.0200 0.0119 0.0180 100,533 +0.01(+80.00%)
Apr 07, 2020 0.0100 0.0100 0.0100 0.0100 10,000 -0.01(-50.00%)
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.