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

Global Warming Solutions Inc (OP: GWSO )

0.3001 -0.0099 (-3.19%)
Streaming Delayed Price Updated: 2:17 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.3200 0.3200 0.3001 0.3001 652 -0.01(-3.19%)
Aug 29, 2024 0.3000 0.3500 0.3000 0.3100 3,295 +0.01(+3.33%)
Aug 28, 2024 0.3100 0.3500 0.3000 0.3000 2,491 +0.00(+0.00%)
Aug 27, 2024 0.3000 0.3000 0.3000 0.3000 568 -0.05(-14.29%)
Aug 26, 2024 0.5100 0.5100 0.3000 0.3500 1,393 -0.16(-31.37%)
Aug 23, 2024 0.3100 0.5100 0.3100 0.5100 4,045 +0.21(+70.00%)
Aug 22, 2024 0.6500 0.6500 0.3000 0.3000 4,148 -0.40(-57.14%)
Aug 21, 2024 1.000 1.050 0.7000 0.7000 2,148 -0.45(-39.13%)
Aug 20, 2024 1.000 1.150 1.000 1.150 1,805 -0.29(-20.14%)
Aug 19, 2024 1.150 1.440 1.140 1.440 7,685 +0.12(+9.09%)
Aug 16, 2024 1.320 1.320 1.250 1.320 1,043 -0.02(-1.86%)
Aug 15, 2024 1.200 1.440 1.200 1.345 4,078 +0.22(+20.09%)
Aug 14, 2024 1.440 1.450 1.120 1.120 2,923 -0.08(-6.67%)
Aug 13, 2024 1.490 1.490 1.130 1.200 5,410 -0.15(-11.11%)
Aug 12, 2024 1.420 1.500 1.200 1.350 8,377 -0.05(-3.57%)
Aug 09, 2024 1.500 1.500 1.400 1.400 2,542 +0.15(+12.00%)
Aug 08, 2024 1.500 1.550 1.250 1.250 12,165 -0.24(-16.11%)
Aug 07, 2024 1.420 1.890 1.420 1.490 27,763 +0.08(+5.67%)
Aug 06, 2024 1.570 1.890 1.400 1.410 17,421 +0.02(+1.44%)
Aug 05, 2024 1.550 2.020 0.5657 1.390 13,664 -0.08(-5.44%)
Aug 02, 2024 1.400 1.880 1.050 1.470 109,477 +0.22(+17.60%)
Aug 01, 2024 1.250 1.250 1.250 1.250 1,683 +0.00(+0.00%)
Jul 31, 2024 0.5300 1.300 0.5300 1.250 1,682 -0.65(-34.21%)
Jul 30, 2024 1.900 1.900 1.900 1.900 246 +1.38(+265.38%)
Jul 29, 2024 1.000 1.000 0.5200 0.5200 1,196 -0.48(-48.00%)
Jul 26, 2024 0.5000 2.100 0.5000 1.000 2,976 +0.70(+233.33%)
Jul 25, 2024 0.2776 0.3000 0.2776 0.3000 1,399 +0.09(+41.11%)
Jul 24, 2024 0.2000 0.2126 0.2000 0.2126 648 -1.04(-82.99%)
Jul 23, 2024 2.000 2.000 1.250 1.250 872 +0.00(+0.00%)
Jul 22, 2024 1.250 2.350 0.2100 1.250 5,153 +0.00(+0.00%)
Jul 19, 2024 1.250 1.250 0.4100 1.250 1,946 +0.00(+0.00%)
Jul 18, 2024 1.650 1.650 0.0550 1.250 4,013 -0.40(-24.24%)
Jul 17, 2024 2.250 2.350 1.010 1.650 11,351 -0.78(-32.10%)
Jul 16, 2024 2.780 2.850 2.420 2.430 51,129 -0.23(-8.65%)
Jul 15, 2024 2.970 3.100 2.550 2.660 27,199 -0.27(-9.37%)
Jul 12, 2024 2.850 3.000 2.700 2.935 43,955 +0.14(+4.92%)
Jul 11, 2024 2.520 2.950 2.250 2.797 118,416 +0.37(+15.12%)
Jul 10, 2024 2.180 2.760 2.160 2.430 86,153 +0.25(+11.47%)
Jul 09, 2024 2.040 2.180 1.990 2.180 18,389 +0.13(+6.47%)
Jul 08, 2024 2.190 2.190 2.010 2.047 27,591 -0.02(-1.09%)
Jul 05, 2024 2.010 2.110 1.990 2.070 15,361 -0.06(-2.82%)
Jul 03, 2024 2.130 2.250 2.050 2.130 7,496 +0.00(+0.00%)
Jul 02, 2024 2.100 2.147 2.010 2.130 12,242 -0.04(-1.84%)
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.