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

Global Warming Solutions Inc (OP: GWSO )

2.750 +0.045 (+1.66%)
Streaming Delayed Price Updated: 2:48 PM EDT, Apr 18, 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 (%)
Oct 31, 2023 2.640 2.990 2.520 2.900 17,131 +0.26(+9.85%)
Oct 30, 2023 2.503 2.640 2.428 2.640 4,398 +0.12(+4.76%)
Oct 27, 2023 2.450 2.520 2.370 2.520 9,268 +0.12(+5.00%)
Oct 26, 2023 2.200 2.400 2.200 2.400 4,813 -0.05(-2.04%)
Oct 25, 2023 2.260 2.450 2.180 2.450 4,689 +0.25(+11.36%)
Oct 24, 2023 2.330 2.705 2.200 2.200 9,673 -0.18(-7.56%)
Oct 23, 2023 2.404 2.460 2.350 2.380 4,411 -0.02(-0.83%)
Oct 20, 2023 2.290 2.795 2.250 2.400 9,872 -0.12(-4.95%)
Oct 19, 2023 2.680 2.680 2.420 2.525 12,082 -0.16(-5.78%)
Oct 18, 2023 2.675 2.680 2.510 2.680 7,651 +0.10(+3.88%)
Oct 17, 2023 2.820 2.890 2.560 2.580 7,124 -0.28(-9.79%)
Oct 16, 2023 2.675 3.310 2.500 2.860 26,877 +0.36(+14.40%)
Oct 13, 2023 2.560 2.655 2.450 2.500 4,096 -0.20(-7.41%)
Oct 12, 2023 2.380 2.700 2.380 2.700 7,970 +0.20(+8.00%)
Oct 11, 2023 2.585 2.680 2.330 2.500 3,704 -0.13(-4.94%)
Oct 10, 2023 2.610 2.685 2.610 2.630 5,296 -0.02(-0.75%)
Oct 09, 2023 2.750 2.812 2.550 2.650 4,846 -0.23(-7.83%)
Oct 06, 2023 2.962 3.140 2.750 2.875 4,673 -0.12(-4.17%)
Oct 05, 2023 2.910 3.050 2.900 3.000 8,368 -0.09(-2.91%)
Oct 04, 2023 2.650 3.190 2.600 3.090 8,550 +0.44(+16.60%)
Oct 03, 2023 2.780 2.800 2.330 2.650 36,110 +0.04(+1.53%)
Oct 02, 2023 2.980 2.980 2.550 2.610 17,147 -0.37(-12.27%)
Sep 29, 2023 3.030 3.030 2.780 2.975 4,316 -0.05(-1.82%)
Sep 28, 2023 2.900 3.050 2.750 3.030 10,584 +0.12(+4.12%)
Sep 27, 2023 2.980 3.080 2.910 2.910 9,415 -0.10(-3.48%)
Sep 26, 2023 3.000 3.070 2.950 3.015 11,822 +0.12(+3.97%)
Sep 25, 2023 2.985 3.000 2.800 2.900 23,322 +0.00(+0.17%)
Sep 22, 2023 2.920 3.000 2.620 2.895 13,926 +0.15(+5.27%)
Sep 21, 2023 2.500 2.750 2.490 2.750 10,735 +0.23(+9.13%)
Sep 20, 2023 2.930 2.930 2.480 2.520 36,059 -0.37(-12.80%)
Sep 19, 2023 2.900 2.990 2.460 2.890 31,916 -0.27(-8.54%)
Sep 18, 2023 3.580 3.600 3.150 3.160 16,752 -0.44(-12.22%)
Sep 15, 2023 4.000 4.100 3.000 3.600 41,445 -0.51(-12.41%)
Sep 14, 2023 4.300 4.330 4.050 4.110 10,918 -0.13(-3.07%)
Sep 13, 2023 4.200 4.400 4.000 4.240 9,959 +0.04(+0.95%)
Sep 12, 2023 4.250 4.350 3.830 4.200 23,533 -0.35(-7.69%)
Sep 11, 2023 4.450 4.720 4.150 4.550 8,692 +0.00(+0.00%)
Sep 08, 2023 4.500 4.640 4.200 4.550 29,773 +0.05(+1.11%)
Sep 07, 2023 4.640 4.640 4.215 4.500 51,521 -0.04(-0.88%)
Sep 06, 2023 4.550 4.790 4.480 4.540 55,121 +0.09(+2.14%)
Sep 05, 2023 4.340 4.730 4.300 4.445 52,652 +0.29(+7.11%)
Sep 01, 2023 4.140 4.795 4.100 4.150 84,459 +0.08(+1.97%)
Aug 31, 2023 4.450 4.840 3.900 4.070 128,681 -0.31(-7.08%)
Aug 30, 2023 3.760 4.650 3.170 4.380 156,489 +0.65(+17.43%)
Aug 29, 2023 2.610 3.750 2.600 3.730 158,095 +0.63(+20.32%)
Aug 28, 2023 3.170 3.220 2.652 3.100 43,192 -0.10(-3.13%)
Aug 25, 2023 3.220 3.390 3.170 3.200 65,050 +0.05(+1.59%)
Aug 24, 2023 3.100 3.340 3.035 3.150 134,222 +0.14(+4.65%)
Aug 23, 2023 2.950 3.150 2.760 3.010 191,790 +0.29(+10.66%)
Aug 22, 2023 1.730 2.750 1.700 2.720 71,012 +1.02(+60.00%)
Aug 21, 2023 1.720 1.720 1.663 1.700 6,509 +0.09(+5.59%)
Aug 18, 2023 1.850 1.850 1.610 1.610 7,146 -0.14(-8.00%)
Aug 17, 2023 1.640 1.800 1.640 1.750 1,515 -0.07(-3.85%)
Aug 16, 2023 1.850 2.030 1.820 1.820 3,492 -0.03(-1.62%)
Aug 15, 2023 1.750 1.850 1.750 1.850 3,631 +0.04(+2.21%)
Aug 14, 2023 2.040 2.040 1.800 1.810 7,596 -0.05(-2.86%)
Aug 11, 2023 1.910 2.100 1.770 1.863 6,738 -0.06(-2.96%)
Aug 10, 2023 2.000 2.030 1.920 1.920 8,971 -0.08(-4.00%)
Aug 09, 2023 2.050 2.200 1.980 2.000 7,360 -0.20(-9.09%)
Aug 08, 2023 2.146 2.250 1.950 2.200 6,352 -0.08(-3.36%)
Aug 07, 2023 2.220 2.340 2.050 2.276 2,947 +0.05(+2.07%)
Aug 04, 2023 1.934 2.240 1.934 2.230 5,256 +0.34(+18.00%)
Aug 03, 2023 1.990 2.000 1.810 1.890 7,264 -0.11(-5.50%)
Aug 02, 2023 2.260 2.260 1.710 2.000 20,532 +0.00(+0.00%)
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.