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 (%)
Apr 30, 2015 0.0240 0.0240 0.0240 0.0240 500 +0.00(+0.00%)
Apr 27, 2015 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Apr 22, 2015 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Apr 20, 2015 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Apr 17, 2015 0.0250 0.0250 0.0240 0.0240 20,025 -0.00(-4.00%)
Apr 16, 2015 0.0250 0.0250 0.0250 0.0250 165 +0.00(+0.00%)
Apr 13, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 08, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 07, 2015 0.0300 0.0300 0.0250 0.0250 476 +0.00(+0.00%)
Apr 06, 2015 0.0250 0.0250 0.0250 0.0250 100 +0.00(+0.00%)
Apr 01, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 30, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Mar 25, 2015 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Mar 24, 2015 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Mar 23, 2015 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
Mar 06, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 05, 2015 0.0400 0.0400 0.0400 0.0400 8,200 +0.00(+0.00%)
Mar 04, 2015 0.0405 0.0405 0.0400 0.0400 3,000 +0.00(+0.00%)
Mar 03, 2015 0.0400 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Mar 02, 2015 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Feb 26, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 25, 2015 0.0450 0.0450 0.0450 0.0450 30,000 +0.01(+49.50%)
Feb 17, 2015 0.0301 0.0301 0.0301 0 +0.00(+0.33%)
Feb 12, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 10, 2015 0.0300 0.0300 0.0300 0 -0.00(-1.64%)
Feb 04, 2015 0.0305 0.0305 0.0305 0 +0.00(+1.67%)
Jan 29, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 28, 2015 0.0400 0.0400 0.0300 0.0300 30,100 -0.01(-25.00%)
Jan 23, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 22, 2015 0.0401 0.0401 0.0400 0.0400 1,270 -0.00(-0.50%)
Jan 21, 2015 0.0400 0.0402 0.0400 0.0402 6,000 +0.00(+0.50%)
Jan 20, 2015 0.0400 0.0400 0.0400 0.0400 235 +0.00(+0.00%)
Jan 16, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 02, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 31, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 29, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 26, 2014 0.0400 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Dec 24, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 23, 2014 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Dec 22, 2014 0.0401 0.0401 0.0400 0.0400 980 +0.00(+0.00%)
Dec 17, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 15, 2014 0.0400 0.0400 0.0400 0.0400 1,360 +0.00(+0.00%)
Dec 11, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 08, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 04, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 03, 2014 0.0450 0.0450 0.0450 0.0450 10,800 +0.00(+0.00%)
Nov 28, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 25, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 24, 2014 0.0450 0.0450 0.0450 0.0450 13,000 +0.00(+0.00%)
Nov 20, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 19, 2014 0.0450 0.0450 0.0450 0.0450 100 +0.00(+0.00%)
Nov 18, 2014 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Nov 14, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 11, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 10, 2014 0.0450 0.0450 0.0450 0.0450 500 +0.00(+0.00%)
Nov 06, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 03, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 30, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 27, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 22, 2014 0.0450 0.0450 0.0450 0.0450 518 +0.00(+0.00%)
Oct 21, 2014 0.0450 0.0450 0.0450 0.0450 9,840 +0.00(+0.00%)
Oct 15, 2014 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Oct 14, 2014 0.0450 0.0450 0.0450 0.0450 1,500 +0.00(+0.00%)
Oct 09, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 07, 2014 0.0450 0.0450 0.0450 0 -0.00(-0.22%)
Sep 30, 2014 0.0451 0.0451 0.0451 0 +0.00(+0.22%)
Sep 24, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 23, 2014 0.0450 0.0450 0.0450 0.0450 3,570 +0.00(+0.00%)
Sep 22, 2014 0.0450 0.0450 0.0450 0.0450 2,200 -0.01(-25.00%)
Sep 18, 2014 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Sep 17, 2014 0.0500 0.0500 0.0500 0.0500 11,000 +0.00(+0.00%)
Sep 16, 2014 0.0500 0.0500 0.0500 0.0500 370 -0.00(-0.20%)
Sep 12, 2014 0.0501 0.0501 0.0501 0 +0.00(+0.20%)
Sep 11, 2014 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Sep 02, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 27, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 22, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 21, 2014 0.0500 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Aug 15, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 13, 2014 0.0500 0.0500 0.0500 0 -0.00(-0.40%)
Aug 11, 2014 0.0502 0.0502 0.0502 0 +0.00(+0.20%)
Aug 01, 2014 0.0501 0.0501 0.0501 0 +0.00(+0.20%)
Jul 30, 2014 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 29, 2014 0.0550 0.0775 0.0550 0.0550 2,020 +0.00(+0.00%)
Jul 28, 2014 0.0550 0.0550 0.0550 0.0550 100,700 +0.00(+10.00%)
Jul 24, 2014 0.0500 0.0500 0.0500 0 -0.05(-50.00%)
Jul 21, 2014 0.1000 0.1000 0.1000 0 +0.04(+66.67%)
Jul 18, 2014 0.0600 0.0600 0.0600 0.0600 1,000 +0.01(+20.00%)
Jul 17, 2014 0.0500 0.0500 0.0500 0.0500 200 +0.00(+0.00%)
Jul 14, 2014 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jul 11, 2014 0.0600 0.0600 0.0600 0.0600 8,000 +0.01(+20.00%)
Jul 10, 2014 0.0450 0.0500 0.0360 0.0500 280,400 +0.00(+0.00%)
Jul 08, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 07, 2014 0.0480 0.0500 0.0480 0.0500 51,330 +0.00(+4.17%)
Jul 01, 2014 0.0480 0.0480 0.0480 0 -0.00(-4.00%)
Jun 26, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 25, 2014 0.0500 0.0500 0.0500 0.0500 32,500 +0.00(+0.00%)
Jun 23, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 20, 2014 0.0500 0.0550 0.0500 0.0500 42,150 +0.00(+0.00%)
Jun 16, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 13, 2014 0.0500 0.0500 0.0500 0.0500 100 -0.00(-9.09%)
Jun 11, 2014 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 06, 2014 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 05, 2014 0.0600 0.0600 0.0600 0.0600 2,500 -0.01(-7.69%)
May 29, 2014 0.0650 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
May 27, 2014 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 22, 2014 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
May 21, 2014 0.0500 0.0500 0.0500 0.0500 600 -0.00(-9.09%)
May 20, 2014 0.0500 0.0600 0.0500 0.0550 99,749 -0.00(-8.33%)
May 19, 2014 0.0600 0.0600 0.0600 0.0600 10,050 +0.00(+0.00%)
May 13, 2014 0.0600 0.0600 0.0600 0.0600 0 -0.00(-0.17%)
May 08, 2014 0.0601 0.0601 0.0601 0 -0.00(-0.17%)
May 07, 2014 0.0602 0.0602 0.0602 0.0602 1,000 +0.00(+0.33%)
May 06, 2014 0.0650 0.0650 0.0576 0.0600 100,500 -0.01(-7.69%)
May 02, 2014 0.0650 0.0650 0.0650 0.0650 0 +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.