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 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%)
Nov 01, 2023 2.700 2.850 2.680 2.850 2,449 -0.05(-1.72%)
Oct 31, 2023 2.640 2.990 2.520 2.900 17,131 +0.26(+9.85%)
Oct 30, 2023 2.503 2.640 2.428 2.640 4,398 +0.12(+4.76%)
Oct 27, 2023 2.450 2.520 2.370 2.520 9,268 +0.12(+5.00%)
Oct 26, 2023 2.200 2.400 2.200 2.400 4,813 -0.05(-2.04%)
Oct 25, 2023 2.260 2.450 2.180 2.450 4,689 +0.25(+11.36%)
Oct 24, 2023 2.330 2.705 2.200 2.200 9,673 -0.18(-7.56%)
Oct 23, 2023 2.404 2.460 2.350 2.380 4,411 -0.02(-0.83%)
Oct 20, 2023 2.290 2.795 2.250 2.400 9,872 -0.12(-4.95%)
Oct 19, 2023 2.680 2.680 2.420 2.525 12,082 -0.16(-5.78%)
Oct 18, 2023 2.675 2.680 2.510 2.680 7,651 +0.10(+3.88%)
Oct 17, 2023 2.820 2.890 2.560 2.580 7,124 -0.28(-9.79%)
Oct 16, 2023 2.675 3.310 2.500 2.860 26,877 +0.36(+14.40%)
Oct 13, 2023 2.560 2.655 2.450 2.500 4,096 -0.20(-7.41%)
Oct 12, 2023 2.380 2.700 2.380 2.700 7,970 +0.20(+8.00%)
Oct 11, 2023 2.585 2.680 2.330 2.500 3,704 -0.13(-4.94%)
Oct 10, 2023 2.610 2.685 2.610 2.630 5,296 -0.02(-0.75%)
Oct 09, 2023 2.750 2.812 2.550 2.650 4,846 -0.23(-7.83%)
Oct 06, 2023 2.962 3.140 2.750 2.875 4,673 -0.12(-4.17%)
Oct 05, 2023 2.910 3.050 2.900 3.000 8,368 -0.09(-2.91%)
Oct 04, 2023 2.650 3.190 2.600 3.090 8,550 +0.44(+16.60%)
Oct 03, 2023 2.780 2.800 2.330 2.650 36,110 +0.04(+1.53%)
Oct 02, 2023 2.980 2.980 2.550 2.610 17,147 -0.37(-12.27%)
Sep 29, 2023 3.030 3.030 2.780 2.975 4,316 -0.05(-1.82%)
Sep 28, 2023 2.900 3.050 2.750 3.030 10,584 +0.12(+4.12%)
Sep 27, 2023 2.980 3.080 2.910 2.910 9,415 -0.10(-3.48%)
Sep 26, 2023 3.000 3.070 2.950 3.015 11,822 +0.12(+3.97%)
Sep 25, 2023 2.985 3.000 2.800 2.900 23,322 +0.00(+0.17%)
Sep 22, 2023 2.920 3.000 2.620 2.895 13,926 +0.15(+5.27%)
Sep 21, 2023 2.500 2.750 2.490 2.750 10,735 +0.23(+9.13%)
Sep 20, 2023 2.930 2.930 2.480 2.520 36,059 -0.37(-12.80%)
Sep 19, 2023 2.900 2.990 2.460 2.890 31,916 -0.27(-8.54%)
Sep 18, 2023 3.580 3.600 3.150 3.160 16,752 -0.44(-12.22%)
Sep 15, 2023 4.000 4.100 3.000 3.600 41,445 -0.51(-12.41%)
Sep 14, 2023 4.300 4.330 4.050 4.110 10,918 -0.13(-3.07%)
Sep 13, 2023 4.200 4.400 4.000 4.240 9,959 +0.04(+0.95%)
Sep 12, 2023 4.250 4.350 3.830 4.200 23,533 -0.35(-7.69%)
Sep 11, 2023 4.450 4.720 4.150 4.550 8,692 +0.00(+0.00%)
Sep 08, 2023 4.500 4.640 4.200 4.550 29,773 +0.05(+1.11%)
Sep 07, 2023 4.640 4.640 4.215 4.500 51,521 -0.04(-0.88%)
Sep 06, 2023 4.550 4.790 4.480 4.540 55,121 +0.09(+2.14%)
Sep 05, 2023 4.340 4.730 4.300 4.445 52,652 +0.29(+7.11%)
Sep 01, 2023 4.140 4.795 4.100 4.150 84,459 +0.08(+1.97%)
Aug 31, 2023 4.450 4.840 3.900 4.070 128,681 -0.31(-7.08%)
Aug 30, 2023 3.760 4.650 3.170 4.380 156,489 +0.65(+17.43%)
Aug 29, 2023 2.610 3.750 2.600 3.730 158,095 +0.63(+20.32%)
Aug 28, 2023 3.170 3.220 2.652 3.100 43,192 -0.10(-3.13%)
Aug 25, 2023 3.220 3.390 3.170 3.200 65,050 +0.05(+1.59%)
Aug 24, 2023 3.100 3.340 3.035 3.150 134,222 +0.14(+4.65%)
Aug 23, 2023 2.950 3.150 2.760 3.010 191,790 +0.29(+10.66%)
Aug 22, 2023 1.730 2.750 1.700 2.720 71,012 +1.02(+60.00%)
Aug 21, 2023 1.720 1.720 1.663 1.700 6,509 +0.09(+5.59%)
Aug 18, 2023 1.850 1.850 1.610 1.610 7,146 -0.14(-8.00%)
Aug 17, 2023 1.640 1.800 1.640 1.750 1,515 -0.07(-3.85%)
Aug 16, 2023 1.850 2.030 1.820 1.820 3,492 -0.03(-1.62%)
Aug 15, 2023 1.750 1.850 1.750 1.850 3,631 +0.04(+2.21%)
Aug 14, 2023 2.040 2.040 1.800 1.810 7,596 -0.05(-2.86%)
Aug 11, 2023 1.910 2.100 1.770 1.863 6,738 -0.06(-2.96%)
Aug 10, 2023 2.000 2.030 1.920 1.920 8,971 -0.08(-4.00%)
Aug 09, 2023 2.050 2.200 1.980 2.000 7,360 -0.20(-9.09%)
Aug 08, 2023 2.146 2.250 1.950 2.200 6,352 -0.08(-3.36%)
Aug 07, 2023 2.220 2.340 2.050 2.276 2,947 +0.05(+2.07%)
Aug 04, 2023 1.934 2.240 1.934 2.230 5,256 +0.34(+18.00%)
Aug 03, 2023 1.990 2.000 1.810 1.890 7,264 -0.11(-5.50%)
Aug 02, 2023 2.260 2.260 1.710 2.000 20,532 +0.00(+0.00%)
Aug 01, 2023 2.450 2.459 2.000 2.000 9,665 -0.50(-20.00%)
Jul 31, 2023 2.400 2.500 2.400 2.500 4,806 -0.05(-1.96%)
Jul 28, 2023 2.580 2.580 2.550 2.550 5,096 -0.13(-4.85%)
Jul 27, 2023 2.480 2.680 2.480 2.680 6,319 -0.00(-0.19%)
Jul 26, 2023 2.639 2.690 2.639 2.685 1,175 +0.05(+1.75%)
Jul 25, 2023 2.840 2.850 2.520 2.639 23,274 -0.20(-6.92%)
Jul 24, 2023 3.000 3.100 2.650 2.835 38,679 -0.00(-0.18%)
Jul 21, 2023 2.350 2.950 2.350 2.840 7,071 +0.29(+11.37%)
Jul 20, 2023 2.710 2.850 2.360 2.550 12,210 -0.32(-11.15%)
Jul 19, 2023 2.650 3.250 2.650 2.870 38,107 +0.32(+12.55%)
Jul 18, 2023 1.950 2.550 1.950 2.550 35,122 +0.66(+34.92%)
Jul 17, 2023 1.500 1.890 1.500 1.890 18,499 +0.44(+30.34%)
Jul 14, 2023 1.530 1.660 1.320 1.450 18,423 -0.05(-3.33%)
Jul 13, 2023 1.400 1.520 1.370 1.500 11,920 +0.12(+8.70%)
Jul 12, 2023 1.380 1.380 1.270 1.380 1,638 +0.04(+2.99%)
Jul 11, 2023 1.400 1.400 1.300 1.340 2,088 -0.08(-5.63%)
Jul 10, 2023 1.300 1.460 1.140 1.420 8,136 +0.06(+4.41%)
Jul 07, 2023 1.260 1.390 1.080 1.360 70,495 -0.07(-4.86%)
Jul 06, 2023 1.500 1.550 1.250 1.429 9,926 -0.16(-10.21%)
Jul 05, 2023 1.790 1.840 1.420 1.592 17,439 -0.25(-13.48%)
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.