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

Global Warming Solutions Inc (OP: GWSO )

2.270 -0.020 (-0.87%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 3, 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 (%)
Dec 31, 2007 0.6000 0.6600 0.5900 0.6600 36,837 +0.04(+6.45%)
Dec 28, 2007 0.5450 0.6500 0.5450 0.6200 56,740 +0.02(+3.33%)
Dec 27, 2007 0.5600 0.6000 0.5300 0.6000 19,300 +0.03(+5.26%)
Dec 26, 2007 0.4800 0.5800 0.4800 0.5700 62,204 +0.09(+18.75%)
Dec 24, 2007 0.5200 0.6000 0.4800 0.4800 27,046 -0.10(-17.24%)
Dec 21, 2007 0.5100 0.6000 0.5100 0.5800 4,200 -0.02(-3.33%)
Dec 20, 2007 0.6000 0.6000 0.5100 0.6000 5,500 +0.00(+0.00%)
Dec 19, 2007 0.4700 0.6200 0.4700 0.6000 33,100 +0.05(+9.09%)
Dec 18, 2007 0.4500 0.5500 0.4300 0.5500 71,116 +0.05(+10.00%)
Dec 17, 2007 0.5500 0.5800 0.3500 0.5000 53,331 -0.15(-23.08%)
Dec 14, 2007 0.6200 0.6500 0.6100 0.6500 7,500 +0.03(+4.84%)
Dec 13, 2007 0.6700 0.6700 0.6200 0.6200 21,500 +0.00(+0.00%)
Dec 12, 2007 0.6600 0.6600 0.6000 0.6200 29,252 -0.04(-6.06%)
Dec 11, 2007 0.6600 0.7000 0.6200 0.6600 21,355 +0.00(+0.00%)
Dec 10, 2007 0.7200 0.7200 0.6200 0.6600 23,035 -0.06(-8.33%)
Dec 07, 2007 0.7150 0.7250 0.6200 0.7200 53,144 +0.00(+0.00%)
Dec 06, 2007 0.7100 0.7500 0.7000 0.7200 27,787 -0.02(-2.70%)
Dec 05, 2007 0.7100 0.7400 0.7100 0.7400 4,995 -0.02(-2.63%)
Dec 04, 2007 0.7400 0.8000 0.7100 0.7600 15,660 -0.04(-5.00%)
Dec 03, 2007 0.8000 0.8000 0.7400 0.8000 6,600 +0.01(+1.27%)
Nov 30, 2007 0.7500 0.8500 0.7100 0.7900 55,325 +0.03(+3.95%)
Nov 29, 2007 0.8500 0.8500 0.7600 0.7600 7,450 -0.06(-7.32%)
Nov 28, 2007 0.7100 0.8200 0.6600 0.8200 43,330 +0.11(+15.49%)
Nov 27, 2007 0.7500 0.8000 0.6000 0.7100 29,360 -0.09(-11.25%)
Nov 26, 2007 0.8000 0.8000 0.7400 0.8000 9,020 +0.00(+0.00%)
Nov 23, 2007 0.7500 0.8000 0.7500 0.8000 2,850 +0.01(+1.27%)
Nov 21, 2007 0.7500 0.8000 0.7100 0.7900 9,528 -0.01(-1.25%)
Nov 20, 2007 0.8000 0.8000 0.7400 0.8000 17,217 +0.00(+0.00%)
Nov 19, 2007 0.9000 0.9000 0.7500 0.8000 30,122 -0.14(-14.89%)
Nov 16, 2007 0.9600 0.9600 0.8500 0.9400 27,575 -0.01(-1.05%)
Nov 15, 2007 0.8600 0.9700 0.8000 0.9500 63,706 +0.09(+10.47%)
Nov 14, 2007 0.8600 0.8600 0.8000 0.8600 22,845 +0.04(+4.88%)
Nov 13, 2007 0.7100 0.9500 0.7100 0.8200 90,810 +0.07(+9.33%)
Nov 12, 2007 0.7100 0.7500 0.7100 0.7500 45,963 +0.00(+0.00%)
Nov 09, 2007 0.7000 0.7500 0.6000 0.7500 39,481 +0.00(+0.00%)
Nov 08, 2007 0.8500 0.9000 0.6500 0.7500 54,135 -0.09(-10.71%)
Nov 07, 2007 0.8500 0.9000 0.7700 0.8400 137,189 +0.04(+5.00%)
Nov 06, 2007 0.6000 0.8000 0.6000 0.8000 112,533 +0.20(+33.33%)
Nov 05, 2007 0.7000 0.7000 0.6000 0.6000 18,480 -0.05(-7.69%)
Nov 02, 2007 0.5700 0.6500 0.5700 0.6500 19,525 +0.08(+14.04%)
Nov 01, 2007 0.5500 0.5700 0.5000 0.5700 20,080 +0.04(+7.55%)
Oct 31, 2007 0.4700 0.5300 0.4500 0.5300 26,888 +0.06(+12.77%)
Oct 30, 2007 0.4300 0.4700 0.3900 0.4700 53,932 +0.08(+20.51%)
Oct 29, 2007 0.4500 0.5300 0.3900 0.3900 44,416 -0.06(-13.33%)
Oct 26, 2007 0.5800 0.5800 0.3850 0.4500 168,025 -0.13(-22.41%)
Oct 25, 2007 0.6300 0.7000 0.4600 0.5800 144,596 -0.12(-17.14%)
Oct 24, 2007 0.7000 0.7200 0.6300 0.7000 57,485 +0.00(+0.00%)
Oct 23, 2007 0.9000 0.9000 0.6400 0.7000 144,980 -0.24(-25.53%)
Oct 19, 2007 0.9400 0.9500 0.9000 0.9400 78,598 +0.00(+0.00%)
Oct 18, 2007 1.000 1.020 0.9100 0.9400 12,000 -0.04(-4.08%)
Oct 17, 2007 0.9400 0.9800 0.9300 0.9800 98,910 +0.03(+3.16%)
Oct 16, 2007 0.9900 0.9900 0.9400 0.9500 98,465 -0.03(-3.06%)
Oct 15, 2007 0.9600 1.000 0.9500 0.9800 20,783 +0.02(+2.08%)
Oct 12, 2007 0.9500 1.010 0.9000 0.9600 39,958 -0.04(-4.00%)
Oct 11, 2007 1.050 1.050 0.9400 1.000 119,568 -0.05(-4.76%)
Oct 10, 2007 1.200 1.200 1.010 1.050 148,842 -0.10(-8.70%)
Oct 09, 2007 1.340 1.370 1.070 1.150 466,261 -0.15(-11.54%)
Oct 08, 2007 1.250 1.300 1.110 1.300 196,425 +0.23(+21.50%)
Oct 05, 2007 1.050 1.150 1.040 1.070 87,120 +0.03(+2.88%)
Oct 04, 2007 1.000 1.050 0.8700 1.040 273,753 +0.04(+4.00%)
Oct 03, 2007 1.060 1.180 0.9600 1.000 357,624 -0.05(-4.76%)
Oct 02, 2007 1.400 1.440 0.8750 1.050 1,104,752 -0.35(-25.00%)
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.