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 +0.170 (+6.42%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 17, 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 (%)
May 17, 2024 2.760 2.820 2.390 2.820 7,084 +0.17(+6.42%)
May 16, 2024 2.080 2.650 2.000 2.650 14,555 +0.57(+27.25%)
May 15, 2024 1.966 2.100 1.950 2.083 26,930 +0.10(+5.18%)
May 14, 2024 2.050 2.050 1.830 1.980 49,283 -0.13(-6.16%)
May 13, 2024 2.253 2.287 2.070 2.110 20,450 -0.14(-6.22%)
May 10, 2024 2.170 2.335 2.170 2.250 4,378 -0.10(-4.26%)
May 09, 2024 2.195 2.350 2.190 2.350 13,969 +0.00(+0.00%)
May 08, 2024 2.210 2.350 2.187 2.350 6,360 +0.00(+0.00%)
May 07, 2024 2.240 2.350 2.240 2.350 3,804 +0.09(+3.98%)
May 06, 2024 2.283 2.460 2.260 2.260 4,081 -0.01(-0.44%)
May 03, 2024 2.350 2.350 2.270 2.270 2,746 -0.02(-0.87%)
May 02, 2024 2.300 2.375 2.250 2.290 5,923 +0.04(+1.78%)
May 01, 2024 2.210 2.450 2.210 2.250 7,852 -0.08(-3.45%)
Apr 30, 2024 2.230 2.370 2.210 2.330 3,068 -0.04(-1.67%)
Apr 29, 2024 2.320 2.400 2.220 2.370 12,343 -0.02(-0.84%)
Apr 26, 2024 2.450 2.460 2.390 2.390 1,353 +0.11(+4.71%)
Apr 25, 2024 2.500 2.520 2.220 2.283 9,083 -0.22(-8.70%)
Apr 24, 2024 2.600 2.600 2.500 2.500 4,903 -0.10(-3.85%)
Apr 23, 2024 2.510 2.620 2.500 2.600 5,184 +0.09(+3.59%)
Apr 22, 2024 2.690 2.730 2.510 2.510 1,990 -0.31(-10.99%)
Apr 19, 2024 2.670 2.860 2.670 2.820 5,485 +0.07(+2.55%)
Apr 18, 2024 2.615 3.090 2.615 2.750 11,451 +0.04(+1.66%)
Apr 17, 2024 2.120 2.705 2.010 2.705 35,417 +0.54(+25.23%)
Apr 16, 2024 2.360 2.360 2.160 2.160 6,982 -0.21(-8.86%)
Apr 15, 2024 2.400 2.490 2.350 2.370 9,062 -0.02(-0.84%)
Apr 12, 2024 2.600 2.600 2.210 2.390 15,542 -0.23(-8.95%)
Apr 11, 2024 2.550 2.750 2.550 2.625 4,784 +0.04(+1.49%)
Apr 10, 2024 2.600 2.740 2.550 2.587 16,409 -0.15(-5.60%)
Apr 09, 2024 2.854 2.890 2.740 2.740 4,631 -0.06(-2.14%)
Apr 08, 2024 2.960 3.000 2.770 2.800 12,438 -0.10(-3.45%)
Apr 05, 2024 2.862 2.940 2.855 2.900 11,988 +0.04(+1.40%)
Apr 04, 2024 2.950 2.993 2.850 2.860 9,771 -0.14(-4.67%)
Apr 03, 2024 2.870 3.130 2.870 3.000 8,237 +0.15(+5.26%)
Apr 02, 2024 2.950 3.000 2.850 2.850 4,590 -0.11(-3.65%)
Apr 01, 2024 2.820 3.090 2.820 2.958 11,778 -0.04(-1.40%)
Mar 28, 2024 2.900 3.040 2.845 3.000 15,537 +0.02(+0.67%)
Mar 27, 2024 3.220 3.220 2.950 2.980 9,374 -0.22(-6.88%)
Mar 26, 2024 2.975 3.200 2.830 3.200 36,526 +0.22(+7.38%)
Mar 25, 2024 3.150 3.380 2.960 2.980 31,836 -0.23(-7.17%)
Mar 22, 2024 3.305 3.430 3.207 3.210 4,957 +0.03(+0.94%)
Mar 21, 2024 3.100 3.325 3.010 3.180 8,503 +0.08(+2.58%)
Mar 20, 2024 3.400 3.530 3.010 3.100 18,490 -0.27(-7.94%)
Mar 19, 2024 3.370 3.540 3.350 3.368 11,547 +0.04(+1.13%)
Mar 18, 2024 3.760 3.760 3.300 3.330 35,664 -0.55(-14.18%)
Mar 15, 2024 3.900 4.000 3.672 3.880 10,481 +0.21(+5.72%)
Mar 14, 2024 3.900 4.139 3.670 3.670 22,091 -0.23(-5.90%)
Mar 13, 2024 3.870 4.000 3.750 3.900 13,049 -0.01(-0.26%)
Mar 12, 2024 4.300 4.400 3.910 3.910 23,658 -0.29(-6.90%)
Mar 11, 2024 3.710 4.990 3.600 4.200 60,655 +0.46(+12.30%)
Mar 08, 2024 4.190 4.205 3.675 3.740 44,392 -0.48(-11.37%)
Mar 07, 2024 4.400 4.400 4.180 4.220 11,904 -0.15(-3.43%)
Mar 06, 2024 4.200 5.110 4.200 4.370 61,873 +0.08(+1.92%)
Mar 05, 2024 4.270 4.575 4.050 4.288 15,508 +0.02(+0.41%)
Mar 04, 2024 4.070 4.590 3.930 4.270 25,645 +0.19(+4.66%)
Mar 01, 2024 4.330 4.700 3.960 4.080 18,116 -0.25(-5.77%)
Feb 29, 2024 4.140 4.750 4.140 4.330 32,087 +0.19(+4.59%)
Feb 28, 2024 4.600 4.900 4.140 4.140 21,278 -0.62(-13.03%)
Feb 27, 2024 4.900 5.120 4.600 4.760 32,460 -0.34(-6.67%)
Feb 26, 2024 5.150 5.600 4.920 5.100 27,804 -0.22(-4.14%)
Feb 23, 2024 5.030 5.600 4.770 5.320 32,131 +0.04(+0.76%)
Feb 22, 2024 5.520 5.650 4.750 5.280 85,619 -0.39(-6.96%)
Feb 21, 2024 5.450 5.750 5.200 5.675 104,703 +0.42(+7.89%)
Feb 20, 2024 4.650 5.500 4.510 5.260 119,783 +0.59(+12.63%)
Feb 16, 2024 3.810 4.670 3.500 4.670 58,406 +0.35(+8.10%)
Feb 15, 2024 4.650 5.000 3.130 4.320 185,524 -0.76(-14.96%)
Feb 14, 2024 5.790 5.800 4.750 5.080 133,688 -0.77(-13.20%)
Feb 13, 2024 5.790 6.140 5.400 5.853 311,961 +0.06(+1.08%)
Feb 12, 2024 4.850 5.790 4.750 5.790 356,285 +0.96(+19.88%)
Feb 09, 2024 3.925 4.830 3.900 4.830 209,943 +0.97(+25.13%)
Feb 08, 2024 4.270 4.290 3.750 3.860 118,905 -0.57(-12.87%)
Feb 07, 2024 4.150 4.690 4.090 4.430 228,931 +0.31(+7.52%)
Feb 06, 2024 3.220 4.250 3.220 4.120 423,418 +0.93(+29.01%)
Feb 05, 2024 2.610 3.410 2.450 3.193 89,374 +0.44(+16.13%)
Feb 02, 2024 2.900 2.980 2.750 2.750 8,770 -0.12(-4.18%)
Feb 01, 2024 2.805 2.930 2.805 2.870 11,308 +0.04(+1.41%)
Jan 31, 2024 2.710 2.850 2.680 2.830 21,849 +0.22(+8.57%)
Jan 30, 2024 2.500 3.000 2.500 2.607 67,793 +0.11(+4.26%)
Jan 29, 2024 1.690 2.500 1.690 2.500 50,239 +0.78(+45.35%)
Jan 26, 2024 1.800 1.870 1.690 1.720 13,707 +0.03(+1.59%)
Jan 25, 2024 1.890 1.890 1.570 1.693 9,582 -0.12(-6.46%)
Jan 24, 2024 1.892 1.930 1.810 1.810 6,907 -0.15(-7.65%)
Jan 23, 2024 1.800 1.960 1.800 1.960 3,584 +0.04(+2.08%)
Jan 22, 2024 1.870 2.130 1.800 1.920 12,431 +0.02(+1.05%)
Jan 19, 2024 2.000 2.060 1.770 1.900 15,081 -0.11(-5.47%)
Jan 18, 2024 2.010 2.045 1.990 2.010 1,401 +0.01(+0.50%)
Jan 17, 2024 2.070 2.083 2.000 2.000 2,006 -0.05(-2.44%)
Jan 16, 2024 2.075 2.190 2.040 2.050 5,019 -0.05(-2.38%)
Jan 12, 2024 2.190 2.280 2.040 2.100 11,601 -0.09(-4.11%)
Jan 11, 2024 2.151 2.230 2.080 2.190 5,222 +0.09(+4.29%)
Jan 10, 2024 2.170 2.400 2.100 2.100 5,611 -0.26(-11.02%)
Jan 09, 2024 2.500 2.500 2.360 2.360 4,051 -0.15(-5.79%)
Jan 08, 2024 2.460 2.770 2.460 2.505 6,527 -0.10(-3.65%)
Jan 05, 2024 2.160 2.650 2.160 2.600 18,974 +0.35(+15.56%)
Jan 04, 2024 2.100 2.440 2.050 2.250 11,656 +0.10(+4.65%)
Jan 03, 2024 1.810 2.200 1.570 2.150 27,662 +0.45(+26.47%)
Jan 02, 2024 1.560 1.810 1.530 1.700 6,985 +0.16(+10.03%)
Dec 29, 2023 1.630 1.630 1.360 1.545 35,374 -0.08(-5.21%)
Dec 28, 2023 1.630 1.750 1.610 1.630 14,452 -0.11(-6.19%)
Dec 27, 2023 1.720 1.860 1.650 1.738 16,309 -0.12(-6.59%)
Dec 26, 2023 1.680 1.871 1.680 1.860 6,311 +0.01(+0.54%)
Dec 22, 2023 1.850 1.860 1.850 1.850 5,348 +0.00(+0.00%)
Dec 21, 2023 1.870 1.882 1.850 1.850 1,643 -0.06(-3.14%)
Dec 20, 2023 1.897 1.930 1.897 1.910 8,954 +0.02(+1.06%)
Dec 19, 2023 1.868 1.930 1.700 1.890 6,333 +0.02(+1.20%)
Dec 18, 2023 1.550 1.900 1.550 1.867 19,071 +0.01(+0.40%)
Dec 15, 2023 1.865 1.883 1.670 1.860 16,828 +0.01(+0.54%)
Dec 14, 2023 1.690 1.930 1.690 1.850 5,305 +0.00(+0.00%)
Dec 13, 2023 1.950 1.950 1.850 1.850 6,298 +0.00(+0.00%)
Dec 12, 2023 1.850 1.955 1.850 1.850 11,088 +0.00(+0.00%)
Dec 11, 2023 1.850 1.940 1.850 1.850 7,737 +0.00(+0.00%)
Dec 08, 2023 1.690 1.927 1.660 1.850 10,321 +0.19(+11.45%)
Dec 07, 2023 1.960 1.960 1.550 1.660 23,878 -0.30(-15.31%)
Dec 06, 2023 1.530 1.980 1.500 1.960 4,931 +0.16(+8.89%)
Dec 05, 2023 1.840 1.840 1.530 1.800 9,287 +0.03(+1.69%)
Dec 04, 2023 1.520 1.840 1.513 1.770 15,253 +0.19(+12.03%)
Dec 01, 2023 1.700 1.710 1.360 1.580 21,681 -0.21(-11.73%)
Nov 30, 2023 1.220 1.805 1.210 1.790 37,346 -0.04(-2.32%)
Nov 29, 2023 1.510 2.010 1.510 1.833 16,734 +0.06(+3.53%)
Nov 28, 2023 1.520 1.880 1.520 1.770 12,064 -0.21(-10.61%)
Nov 27, 2023 2.065 2.110 1.600 1.980 7,001 -0.13(-6.16%)
Nov 24, 2023 2.110 2.110 2.110 2.110 952 +0.01(+0.48%)
Nov 22, 2023 2.100 2.190 2.100 2.100 7,764 +0.06(+2.94%)
Nov 21, 2023 2.135 2.160 2.020 2.040 7,870 -0.01(-0.49%)
Nov 20, 2023 2.150 2.410 2.050 2.050 10,427 -0.30(-12.65%)
Nov 17, 2023 2.375 2.375 2.340 2.347 1,510 -0.23(-9.03%)
Nov 16, 2023 2.350 2.590 2.300 2.580 4,595 +0.26(+11.21%)
Nov 15, 2023 2.275 2.400 2.275 2.320 5,512 +0.02(+0.87%)
Nov 14, 2023 2.420 2.480 2.270 2.300 16,748 -0.15(-6.12%)
Nov 13, 2023 2.600 2.640 2.450 2.450 4,869 -0.15(-5.77%)
Nov 10, 2023 2.583 2.660 2.550 2.600 4,629 +0.00(+0.00%)
Nov 09, 2023 2.600 2.680 2.450 2.600 3,376 +0.08(+3.17%)
Nov 08, 2023 2.514 2.560 2.510 2.520 5,655 +0.01(+0.40%)
Nov 07, 2023 2.750 2.750 2.510 2.510 1,247 -0.02(-0.79%)
Nov 06, 2023 2.645 2.710 2.460 2.530 10,785 -0.04(-1.56%)
Nov 03, 2023 2.600 2.600 2.450 2.570 11,733 -0.04(-1.53%)
Nov 02, 2023 2.850 2.850 2.610 2.610 8,435 -0.24(-8.42%)
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.