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 (%)
Jun 30, 2020 0.4300 0.4700 0.3750 0.4100 34,380 -0.02(-4.65%)
Jun 29, 2020 0.4280 0.4490 0.4000 0.4300 90,224 +0.03(+6.30%)
Jun 26, 2020 0.4500 0.4500 0.3310 0.4045 122,700 -0.03(-5.84%)
Jun 25, 2020 0.3400 0.4350 0.3375 0.4296 252,970 +0.11(+34.25%)
Jun 24, 2020 0.2800 0.3590 0.2450 0.3200 168,113 +0.05(+18.52%)
Jun 23, 2020 0.1900 0.2990 0.1500 0.2700 455,825 +0.12(+74.19%)
Jun 22, 2020 0.1200 0.1600 0.1150 0.1550 113,464 +0.01(+3.33%)
Jun 19, 2020 0.1550 0.1550 0.1150 0.1500 32,000 +0.00(+0.00%)
Jun 18, 2020 0.1295 0.1500 0.1295 0.1500 17,500 +0.01(+3.45%)
Jun 16, 2020 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jun 15, 2020 0.1050 0.1500 0.1050 0.1500 88,398 +0.01(+8.77%)
Jun 12, 2020 0.1950 0.1950 0.1100 0.1379 76,400 +0.02(+16.86%)
Jun 11, 2020 0.0799 0.1200 0.0700 0.1180 132,200 +0.04(+47.50%)
Jun 10, 2020 0.0550 0.0940 0.0500 0.0800 76,850 -0.02(-17.53%)
Jun 09, 2020 0.0630 0.0970 0.0555 0.0970 26,100 -0.00(-1.02%)
Jun 08, 2020 0.0791 0.0980 0.0791 0.0980 7,000 +0.00(+0.00%)
Jun 05, 2020 0.0675 0.0980 0.0650 0.0980 19,100 -0.00(-1.01%)
Jun 04, 2020 0.0770 0.1000 0.0550 0.0990 18,050 +0.01(+10.00%)
Jun 03, 2020 0.0555 0.0990 0.0550 0.0900 41,500 -0.01(-10.00%)
Jun 02, 2020 0.0913 0.1000 0.0913 0.1000 2,632 +0.01(+8.11%)
Jun 01, 2020 0.0925 0.0925 0.0925 0.0925 200 +0.00(+2.78%)
May 29, 2020 0.0500 0.0900 0.0500 0.0900 92,300 +0.02(+20.16%)
May 27, 2020 0.0749 0.0749 0.0749 0 -0.00(-0.13%)
May 20, 2020 0.0750 0.0750 0.0750 0 -0.02(-19.79%)
May 19, 2020 0.0935 0.0935 0.0935 0.0935 200 +0.03(+44.07%)
May 18, 2020 0.0360 0.0710 0.0360 0.0649 8,200 -0.03(-33.02%)
May 14, 2020 0.0969 0.0969 0.0969 0 +0.03(+38.63%)
May 13, 2020 0.0550 0.0699 0.0550 0.0699 3,000 -0.01(-9.10%)
May 12, 2020 0.0650 0.0769 0.0650 0.0769 25,100 -0.01(-11.51%)
May 11, 2020 0.0851 0.0990 0.0700 0.0869 52,150 -0.01(-12.22%)
May 08, 2020 0.0785 0.0999 0.0510 0.0990 240,400 +0.02(+32.00%)
May 07, 2020 0.0603 0.0750 0.0603 0.0750 27,100 -0.00(-6.13%)
May 06, 2020 0.0638 0.0799 0.0575 0.0799 50,610 +0.02(+27.84%)
May 05, 2020 0.0620 0.0630 0.0500 0.0625 73,750 +0.00(+0.81%)
May 04, 2020 0.0460 0.0620 0.0400 0.0620 46,904 -0.01(-11.30%)
May 01, 2020 0.0250 0.0900 0.0225 0.0699 122,100 +0.02(+29.44%)
Apr 30, 2020 0.0540 0.0540 0.0540 0.0540 100 +0.00(+0.00%)
Apr 29, 2020 0.0600 0.0600 0.0310 0.0540 11,116 +0.00(+0.00%)
Apr 28, 2020 0.0391 0.0540 0.0391 0.0540 200 +0.01(+20.00%)
Apr 27, 2020 0.0335 0.0550 0.0320 0.0450 15,500 -0.01(-25.00%)
Apr 24, 2020 0.0210 0.0750 0.0210 0.0600 2,700 -0.01(-20.00%)
Apr 23, 2020 0.0370 0.0750 0.0370 0.0750 434 -0.02(-24.92%)
Apr 22, 2020 0.0495 0.0999 0.0380 0.0999 10,300 +0.04(+63.50%)
Apr 21, 2020 0.0489 0.0656 0.0489 0.0611 28,900 -0.00(-6.00%)
Apr 20, 2020 0.0690 0.0690 0.0650 0.0650 979 +0.01(+22.64%)
Apr 17, 2020 0.0680 0.0680 0.0380 0.0530 29,700 -0.00(-8.46%)
Apr 16, 2020 0.0380 0.0650 0.0360 0.0579 53,300 -0.00(-7.80%)
Apr 15, 2020 0.1300 0.1300 0.0380 0.0628 36,850 -0.02(-26.03%)
Apr 14, 2020 0.0400 0.0849 0.0366 0.0849 36,950 +0.04(+112.25%)
Apr 13, 2020 0.0240 0.0400 0.0240 0.0400 230,000 +0.02(+111.64%)
Apr 09, 2020 0.0342 0.0342 0.0161 0.0189 137,100 +0.00(+5.00%)
Apr 08, 2020 0.0119 0.0200 0.0119 0.0180 100,533 +0.01(+80.00%)
Apr 07, 2020 0.0100 0.0100 0.0100 0.0100 10,000 -0.01(-50.00%)
Apr 03, 2020 0.0200 0.0200 0.0200 0 +0.01(+100.00%)
Mar 27, 2020 0.0100 0.0100 0.0100 0 +0.01(+122.22%)
Mar 26, 2020 0.0045 0.0045 0.0045 0.0045 200 +0.00(+0.00%)
Mar 24, 2020 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Mar 18, 2020 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Mar 12, 2020 0.0045 0.0045 0.0045 0 -0.00(-25.00%)
Mar 11, 2020 0.0060 0.0060 0.0060 0.0060 10,000 +0.00(+20.00%)
Mar 09, 2020 0.0050 0.0050 0.0050 0 -0.00(-9.09%)
Mar 02, 2020 0.0055 0.0055 0.0055 0 -0.00(-38.89%)
Feb 28, 2020 0.0052 0.0090 0.0052 0.0090 30,500 +0.00(+40.62%)
Feb 26, 2020 0.0064 0.0064 0.0064 0 +0.00(+28.00%)
Feb 24, 2020 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Feb 21, 2020 0.0050 0.0050 0.0050 0.0050 11,000 +0.00(+0.00%)
Feb 18, 2020 0.0050 0.0050 0.0050 0 +0.00(+61.29%)
Feb 10, 2020 0.0031 0.0031 0.0031 0 -0.00(-35.42%)
Feb 07, 2020 0.0042 0.0048 0.0042 0.0048 35,000 +0.00(+6.67%)
Feb 06, 2020 0.0045 0.0045 0.0045 0.0045 9,980 +0.00(+0.00%)
Feb 04, 2020 0.0045 0.0045 0.0045 0 +0.00(+9.76%)
Jan 31, 2020 0.0041 0.0041 0.0041 0 +0.00(+41.38%)
Jan 29, 2020 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Jan 28, 2020 0.0029 0.0029 0.0029 0.0029 1,000 +0.00(+0.00%)
Jan 17, 2020 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Jan 10, 2020 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Jan 06, 2020 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Dec 31, 2019 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Dec 24, 2019 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Dec 23, 2019 0.0029 0.0029 0.0029 0.0029 4,000 -0.00(-6.45%)
Dec 20, 2019 0.0029 0.0031 0.0029 0.0031 12,000 -0.00(-8.82%)
Dec 19, 2019 0.0034 0.0034 0.0034 0.0034 1,000 +0.00(+25.93%)
Dec 09, 2019 0.0027 0.0027 0.0027 0 -0.00(-3.57%)
Dec 04, 2019 0.0028 0.0028 0.0028 0 -0.00(-28.21%)
Dec 02, 2019 0.0039 0.0039 0.0039 0 +0.00(+62.50%)
Nov 26, 2019 0.0024 0.0024 0.0024 0 -0.00(-4.00%)
Nov 21, 2019 0.0025 0.0025 0.0025 0 -0.00(-3.85%)
Nov 20, 2019 0.0026 0.0026 0.0026 0.0026 1,000 +0.00(+0.00%)
Nov 19, 2019 0.0026 0.0026 0.0026 0.0026 800 +0.00(+0.00%)
Nov 18, 2019 0.0027 0.0027 0.0026 0.0026 1,000 +0.00(+0.00%)
Nov 11, 2019 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Nov 08, 2019 0.0027 0.0027 0.0026 0.0026 1,800 -0.00(-3.70%)
Nov 07, 2019 0.0027 0.0027 0.0027 0.0027 100 +0.00(+0.00%)
Nov 05, 2019 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Nov 01, 2019 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Oct 31, 2019 0.0027 0.0027 0.0027 0.0027 400 +0.00(+0.00%)
Oct 29, 2019 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Oct 28, 2019 0.0027 0.0027 0.0027 50 +0.00(+0.00%)
Oct 24, 2019 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Oct 16, 2019 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Oct 11, 2019 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Oct 10, 2019 0.0027 0.0027 0.0027 0.0027 225 +0.00(+0.00%)
Oct 09, 2019 0.0027 0.0027 0.0027 0.0027 250 +0.00(+0.00%)
Oct 08, 2019 0.0027 0.0027 0.0027 0.0027 500 +0.00(+0.00%)
Oct 04, 2019 0.0027 0.0027 0.0027 0 -0.00(-12.90%)
Sep 25, 2019 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
Sep 18, 2019 0.0031 0.0031 0.0031 0 -0.00(-3.13%)
Sep 17, 2019 0.0031 0.0032 0.0031 0.0032 26,300 +0.00(+0.00%)
Sep 03, 2019 0.0032 0.0032 0.0032 0 -0.00(-8.57%)
Aug 30, 2019 0.0035 0.0035 0.0035 20 +0.00(+0.00%)
Aug 21, 2019 0.0035 0.0035 0.0035 0 -0.00(-12.50%)
Aug 13, 2019 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Aug 08, 2019 0.0040 0.0040 0.0040 0 +0.00(+25.00%)
Aug 02, 2019 0.0032 0.0032 0.0032 0 -0.00(-54.93%)
Jul 30, 2019 0.0071 0.0071 0.0071 0 -0.00(-2.74%)
Jul 23, 2019 0.0073 0.0073 0.0073 0 +0.00(+2.82%)
Jul 22, 2019 0.0071 0.0071 0.0071 0.0071 5,500 +0.00(+0.00%)
Jul 15, 2019 0.0071 0.0071 0.0071 0 -0.00(-25.26%)
Jul 12, 2019 0.0095 0.0095 0.0095 0.0095 9,100 +0.00(+31.94%)
Jul 09, 2019 0.0072 0.0072 0.0072 0 -0.00(-28.00%)
Jul 08, 2019 0.0100 0.0100 0.0100 0.0100 10,000 -0.00(-12.28%)
Jul 05, 2019 0.0048 0.0184 0.0043 0.0114 305,500 +0.01(+418.18%)
Jul 03, 2019 0.0022 0.0022 0.0022 0.0022 20,000 -0.00(-53.19%)
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.