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

Global Warming Solutions Inc (OP: GWSO )

2.250 -0.100 (-4.26%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 10, 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 30, 2008 0.5000 0.5000 0.4450 0.4450 5,350 +0.02(+3.49%)
May 29, 2008 0.4200 0.5100 0.4200 0.4300 8,225 -0.09(-17.31%)
May 28, 2008 0.4700 0.5200 0.4200 0.5200 26,000 +0.07(+15.56%)
May 27, 2008 0.5400 0.5400 0.4500 0.4500 10,346 +0.00(+0.00%)
May 26, 2008 0.5100 0.5100 0.4200 0.4500 6,850 +0.00(+0.00%)
May 23, 2008 0.5100 0.5100 0.4200 0.4500 6,850 +0.02(+4.65%)
May 22, 2008 0.4300 0.4300 0.4300 0.4300 2,500 -0.02(-4.44%)
May 21, 2008 0.4800 0.5000 0.4300 0.4500 7,422 -0.03(-6.25%)
May 20, 2008 0.4300 0.5500 0.4300 0.4800 11,727 +0.06(+14.29%)
May 19, 2008 0.4200 0.5400 0.4200 0.4200 2,911 -0.12(-22.22%)
May 16, 2008 0.4250 0.5500 0.4200 0.5400 2,348 -0.01(-1.82%)
May 15, 2008 0.4500 0.5500 0.4300 0.5500 9,000 +0.05(+10.00%)
May 14, 2008 0.5100 0.5400 0.5000 0.5000 16,970 +0.00(+0.00%)
May 13, 2008 0.4200 0.5050 0.4200 0.5000 27,416 +0.09(+21.95%)
May 12, 2008 0.4100 0.5100 0.4050 0.4100 6,712 -0.10(-19.61%)
May 09, 2008 0.5500 0.5500 0.4100 0.5100 7,227 -0.03(-5.56%)
May 08, 2008 0.5500 0.5500 0.4100 0.5400 3,200 -0.01(-1.82%)
May 07, 2008 0.5450 0.5500 0.4800 0.5500 4,350 +0.07(+14.58%)
May 06, 2008 0.5300 0.5300 0.4100 0.4800 4,037 -0.05(-9.43%)
May 05, 2008 0.5300 0.5300 0.5300 0.5300 350 -0.01(-1.85%)
May 02, 2008 0.5400 0.5400 0.4100 0.5400 6,288 +0.14(+35.00%)
May 01, 2008 0.5500 0.5500 0.4000 0.4000 8,950 -0.12(-23.08%)
Apr 30, 2008 0.4000 0.5200 0.4000 0.5200 1,100 +0.00(+0.00%)
Apr 29, 2008 0.4000 0.5200 0.4000 0.5200 11,438 +0.02(+4.00%)
Apr 28, 2008 0.5200 0.5200 0.4000 0.5000 36,198 -0.02(-3.85%)
Apr 25, 2008 0.5100 0.5200 0.4700 0.5200 8,138 +0.01(+1.96%)
Apr 24, 2008 0.4500 0.5200 0.4500 0.5100 28,600 +0.06(+13.33%)
Apr 23, 2008 0.5100 0.5100 0.4500 0.4500 11,800 -0.10(-18.18%)
Apr 22, 2008 0.5100 0.5500 0.4700 0.5500 1,800 +0.01(+1.85%)
Apr 21, 2008 0.4800 0.5400 0.4800 0.5400 32,464 +0.04(+8.00%)
Apr 18, 2008 0.5000 0.5400 0.4800 0.5000 14,655 -0.04(-7.41%)
Apr 17, 2008 0.5400 0.5400 0.5000 0.5400 17,800 +0.00(+0.00%)
Apr 16, 2008 0.4800 0.5400 0.4800 0.5400 14,308 +0.00(+0.00%)
Apr 15, 2008 0.5100 0.5500 0.4800 0.5400 49,170 +0.05(+10.20%)
Apr 14, 2008 0.5100 0.5800 0.4800 0.4900 107,785 -0.12(-19.67%)
Apr 11, 2008 0.6000 0.6100 0.5500 0.6100 17,912 -0.01(-1.61%)
Apr 10, 2008 0.6200 0.6200 0.6200 0.6200 1,500 +0.00(+0.00%)
Apr 09, 2008 0.6800 0.6800 0.6000 0.6200 3,040 +0.02(+3.33%)
Apr 08, 2008 0.6000 0.7000 0.5800 0.6000 16,560 +0.00(+0.00%)
Apr 07, 2008 0.6000 0.7000 0.6000 0.6000 39,938 -0.10(-14.29%)
Apr 04, 2008 0.6500 0.7000 0.6000 0.7000 25,183 +0.05(+7.69%)
Apr 03, 2008 0.6500 0.6900 0.6500 0.6500 7,866 +0.04(+5.69%)
Apr 02, 2008 0.6500 0.7300 0.6050 0.6150 54,577 -0.11(-15.75%)
Apr 01, 2008 0.6900 0.7300 0.6500 0.7300 21,487 +0.00(+0.00%)
Mar 31, 2008 0.7800 0.7800 0.6500 0.7300 35,686 -0.05(-6.41%)
Mar 28, 2008 0.7600 0.7800 0.7500 0.7800 11,973 +0.02(+2.63%)
Mar 27, 2008 0.7700 0.7800 0.7600 0.7600 15,550 -0.04(-5.00%)
Mar 26, 2008 0.8000 0.8000 0.8000 0.8000 2,790 +0.00(+0.00%)
Mar 25, 2008 0.7800 0.8500 0.7700 0.8000 12,921 +0.02(+2.56%)
Mar 24, 2008 0.8600 0.8600 0.7800 0.7800 13,530 -0.06(-7.69%)
Mar 21, 2008 0.7600 0.8450 0.7600 0.8450 24,013 +0.00(+0.00%)
Mar 20, 2008 0.7600 0.8450 0.7600 0.8450 24,013 +0.08(+11.18%)
Mar 19, 2008 0.8200 0.8700 0.7600 0.7600 28,076 -0.06(-7.32%)
Mar 18, 2008 0.8000 0.8800 0.7800 0.8200 31,356 +0.02(+2.50%)
Mar 17, 2008 0.8200 0.8800 0.8000 0.8000 14,083 -0.02(-2.44%)
Mar 14, 2008 0.8800 0.8800 0.8200 0.8200 4,855 -0.03(-3.53%)
Mar 13, 2008 0.8800 0.8800 0.8200 0.8500 9,900 -0.02(-2.30%)
Mar 12, 2008 0.8500 0.9500 0.8000 0.8700 36,450 +0.02(+2.35%)
Mar 11, 2008 0.8500 0.8500 0.7900 0.8500 23,166 +0.05(+6.25%)
Mar 10, 2008 0.8500 0.8600 0.7900 0.8000 31,906 -0.05(-5.88%)
Mar 07, 2008 0.8500 0.9000 0.8500 0.8500 31,199 +0.00(+0.00%)
Mar 06, 2008 0.8700 0.9200 0.8500 0.8500 14,683 -0.05(-5.56%)
Mar 05, 2008 0.9700 0.9700 0.8500 0.9000 28,585 -0.07(-7.22%)
Mar 04, 2008 0.9500 0.9800 0.9200 0.9700 11,802 +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.