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 (%)
Apr 28, 2023 2.230 2.690 2.195 2.690 26,253 +0.40(+17.21%)
Apr 27, 2023 2.310 2.310 2.180 2.295 10,478 -0.10(-3.97%)
Apr 26, 2023 2.410 2.440 2.350 2.390 2,520 -0.15(-5.91%)
Apr 25, 2023 2.420 2.540 2.400 2.540 2,101 +0.11(+4.53%)
Apr 24, 2023 2.500 2.690 2.400 2.430 12,846 -0.05(-2.02%)
Apr 21, 2023 2.490 2.510 2.370 2.480 6,370 -0.01(-0.40%)
Apr 20, 2023 2.680 2.680 2.490 2.490 5,147 -0.01(-0.40%)
Apr 19, 2023 2.650 2.650 2.500 2.500 3,647 -0.01(-0.40%)
Apr 18, 2023 2.360 2.630 2.360 2.510 3,949 -0.06(-2.33%)
Apr 17, 2023 2.600 2.700 2.550 2.570 6,041 -0.11(-4.10%)
Apr 14, 2023 2.690 2.700 2.600 2.680 14,283 +0.06(+2.29%)
Apr 13, 2023 2.410 2.690 2.410 2.620 6,331 +0.02(+0.77%)
Apr 12, 2023 2.600 2.630 2.502 2.600 3,558 +0.00(+0.00%)
Apr 11, 2023 2.649 2.670 2.500 2.600 15,441 -0.04(-1.52%)
Apr 10, 2023 2.700 2.700 2.520 2.640 4,987 +0.04(+1.54%)
Apr 06, 2023 2.700 2.700 2.410 2.600 7,664 -0.10(-3.70%)
Apr 05, 2023 2.780 2.780 2.340 2.700 27,638 -0.20(-6.90%)
Apr 04, 2023 2.820 2.990 2.780 2.900 4,731 +0.08(+2.84%)
Apr 03, 2023 2.840 2.990 2.820 2.820 4,641 -0.17(-5.69%)
Mar 31, 2023 3.020 3.070 2.760 2.990 6,182 +0.09(+3.10%)
Mar 30, 2023 2.940 3.150 2.750 2.900 19,015 -0.25(-7.94%)
Mar 29, 2023 3.040 3.160 2.920 3.150 6,275 +0.18(+6.06%)
Mar 28, 2023 3.170 3.180 2.770 2.970 5,854 +0.01(+0.34%)
Mar 27, 2023 3.110 3.110 2.910 2.960 5,692 -0.18(-5.66%)
Mar 24, 2023 3.300 3.300 2.900 3.138 5,485 +0.14(+4.58%)
Mar 23, 2023 3.038 3.500 2.980 3.000 13,449 -0.07(-2.28%)
Mar 22, 2023 3.025 3.130 3.010 3.070 8,786 +0.10(+3.37%)
Mar 21, 2023 3.120 3.250 2.830 2.970 12,283 -0.18(-5.71%)
Mar 20, 2023 2.980 3.300 2.785 3.150 17,472 -0.21(-6.25%)
Mar 17, 2023 3.270 3.470 3.270 3.360 13,173 -0.09(-2.61%)
Mar 16, 2023 3.390 4.000 3.390 3.450 19,716 +0.22(+6.81%)
Mar 15, 2023 2.900 3.230 2.750 3.230 32,274 +0.27(+9.12%)
Mar 14, 2023 3.000 3.000 2.940 2.960 22,334 +0.01(+0.34%)
Mar 13, 2023 3.240 3.300 2.820 2.950 30,119 -0.43(-12.72%)
Mar 10, 2023 3.450 3.450 3.120 3.380 6,120 -0.07(-2.03%)
Mar 09, 2023 3.170 3.450 3.170 3.450 6,172 +0.00(+0.00%)
Mar 08, 2023 3.640 3.640 3.200 3.450 19,292 +0.00(+0.00%)
Mar 07, 2023 3.705 3.705 3.450 3.450 9,409 -0.22(-5.99%)
Mar 06, 2023 3.800 3.800 3.630 3.670 973 -0.13(-3.42%)
Mar 03, 2023 3.620 3.800 3.600 3.800 10,276 -0.07(-1.81%)
Mar 02, 2023 3.980 4.000 3.610 3.870 38,493 -0.09(-2.27%)
Mar 01, 2023 3.950 4.000 3.800 3.960 10,190 +0.07(+1.80%)
Feb 28, 2023 3.960 4.050 3.770 3.890 12,891 -0.07(-1.77%)
Feb 27, 2023 3.630 4.180 3.630 3.960 10,548 -0.22(-5.26%)
Feb 24, 2023 4.100 4.200 3.920 4.180 30,131 -0.01(-0.24%)
Feb 23, 2023 4.130 4.250 4.030 4.190 5,301 -0.06(-1.41%)
Feb 22, 2023 4.260 4.300 4.150 4.250 3,491 +0.00(+0.00%)
Feb 21, 2023 4.000 4.395 4.000 4.250 21,942 +0.25(+6.25%)
Feb 17, 2023 4.050 4.240 3.900 4.000 14,513 -0.22(-5.21%)
Feb 16, 2023 3.900 4.230 3.900 4.220 4,598 +0.06(+1.44%)
Feb 15, 2023 4.190 4.270 4.060 4.160 5,071 +0.11(+2.72%)
Feb 14, 2023 4.075 4.240 4.020 4.050 3,114 -0.10(-2.41%)
Feb 13, 2023 4.100 4.240 4.100 4.150 6,478 +0.00(+0.00%)
Feb 10, 2023 4.150 4.450 4.100 4.150 4,111 +0.00(+0.00%)
Feb 09, 2023 4.670 4.670 4.110 4.150 7,982 -0.05(-1.19%)
Feb 08, 2023 4.040 4.320 3.900 4.200 18,429 +0.15(+3.70%)
Feb 07, 2023 4.020 4.350 4.020 4.050 4,413 -0.05(-1.22%)
Feb 06, 2023 4.110 4.450 4.060 4.100 12,774 -0.20(-4.65%)
Feb 03, 2023 4.160 4.500 4.160 4.300 7,236 +0.11(+2.63%)
Feb 02, 2023 4.500 4.500 4.000 4.190 17,361 -0.45(-9.70%)
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.