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

Global Warming Solutions Inc (OP: GWSO )

1.700 -0.060 (-3.41%)
Streaming Delayed Price Updated: 3:52 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.750 1.820 1.630 1.700 12,525 -0.06(-3.41%)
Nov 21, 2024 1.750 1.990 1.750 1.760 23,071 -0.21(-10.66%)
Nov 20, 2024 1.650 1.980 1.380 1.970 20,392 -0.01(-0.51%)
Nov 19, 2024 1.800 1.990 1.380 1.980 42,086 +0.08(+4.21%)
Nov 18, 2024 1.650 1.990 1.500 1.900 39,582 +0.14(+7.95%)
Nov 15, 2024 1.680 1.990 1.650 1.760 10,401 -0.19(-9.74%)
Nov 14, 2024 1.980 1.990 1.660 1.950 16,896 +0.05(+2.63%)
Nov 13, 2024 2.010 2.010 1.660 1.900 8,771 -0.08(-4.04%)
Nov 12, 2024 2.000 2.090 1.660 1.980 19,849 -0.02(-1.00%)
Nov 11, 2024 2.100 2.250 2.000 2.000 14,521 -0.10(-4.76%)
Nov 08, 2024 1.620 2.250 1.620 2.100 54,107 +0.19(+9.95%)
Nov 07, 2024 2.050 2.050 1.600 1.910 25,443 -0.09(-4.50%)
Nov 06, 2024 1.980 2.100 1.500 2.000 49,628 +0.03(+1.52%)
Nov 05, 2024 2.025 2.100 1.750 1.970 21,512 +0.12(+6.49%)
Nov 04, 2024 1.650 2.100 1.640 1.850 8,949 +0.20(+12.12%)
Nov 01, 2024 2.240 2.240 1.000 1.650 26,697 -0.35(-17.50%)
Oct 31, 2024 2.200 2.200 0.7726 2.000 61,896 +0.30(+17.65%)
Oct 30, 2024 1.600 2.250 1.600 1.700 48,117 -0.05(-2.86%)
Oct 29, 2024 1.350 1.800 1.100 1.750 67,459 +0.40(+29.63%)
Oct 28, 2024 1.100 1.350 1.070 1.350 40,374 +0.25(+22.73%)
Oct 25, 2024 0.7701 1.200 0.7701 1.100 18,137 +0.00(+0.00%)
Oct 24, 2024 1.150 1.200 1.100 1.100 8,937 +0.00(+0.00%)
Oct 23, 2024 0.9500 1.250 0.8500 1.100 80,618 +0.15(+15.79%)
Oct 22, 2024 0.7724 0.9500 0.7724 0.9500 12,874 +0.01(+1.06%)
Oct 21, 2024 0.9700 1.050 0.8503 0.9400 6,398 -0.03(-3.09%)
Oct 18, 2024 0.7700 0.9700 0.7700 0.9700 13,871 +0.13(+15.04%)
Oct 17, 2024 0.9500 1.100 0.7601 0.8432 13,756 +0.02(+2.83%)
Oct 16, 2024 0.9500 0.9700 0.7613 0.8200 20,454 -0.11(-11.83%)
Oct 15, 2024 0.9100 0.9500 0.7551 0.9300 9,426 +0.18(+23.18%)
Oct 14, 2024 0.7500 0.9300 0.7500 0.7550 16,200 +0.00(+0.63%)
Oct 11, 2024 0.7512 0.8994 0.7503 0.7503 5,126 -0.15(-16.61%)
Oct 10, 2024 0.7503 0.8999 0.7503 0.8998 2,196 +0.09(+11.09%)
Oct 09, 2024 0.7503 0.9284 0.7503 0.8100 4,699 -0.12(-12.75%)
Oct 08, 2024 0.6500 0.9297 0.4000 0.9284 7,123 +0.16(+20.57%)
Oct 07, 2024 0.7700 0.7700 0.7700 0.7700 704 +0.00(+0.00%)
Oct 04, 2024 1.000 1.000 0.7600 0.7700 13,041 -0.23(-23.00%)
Oct 03, 2024 0.8252 1.000 0.7503 1.000 10,139 +0.10(+11.11%)
Oct 02, 2024 0.7503 0.9299 0.7503 0.9000 4,167 +0.11(+13.92%)
Oct 01, 2024 0.7526 1.000 0.7526 0.7900 16,708 +0.04(+5.31%)
Sep 30, 2024 0.7500 0.9000 0.7500 0.7502 1,605 +0.00(+0.00%)
Sep 27, 2024 0.7500 0.9000 0.6951 0.7502 6,277 -0.01(-1.29%)
Sep 26, 2024 0.6800 0.8999 0.6800 0.7600 2,806 -0.07(-8.44%)
Sep 25, 2024 0.8500 0.9500 0.8300 0.8301 4,921 -0.12(-12.61%)
Sep 24, 2024 0.8800 0.9500 0.8000 0.9499 9,645 -0.05(-5.01%)
Sep 23, 2024 1.120 1.124 0.6200 1.000 18,006 -0.13(-11.50%)
Sep 20, 2024 1.050 1.400 1.020 1.130 7,658 -0.12(-9.60%)
Sep 19, 2024 0.7800 1.550 0.7800 1.250 27,796 +0.93(+290.62%)
Sep 18, 2024 0.5900 0.5900 0.3000 0.3200 2,527 -0.05(-13.51%)
Sep 13, 2024 0.3700 27 +0.00(+0.90%)
Sep 12, 2024 0.3000 0.3667 0.3000 0.3667 691 +0.07(+22.23%)
Sep 11, 2024 0.3000 0.3000 0.3000 0.3000 175 +0.00(+0.00%)
Sep 10, 2024 0.3000 0.3000 0.2000 0.3000 1,090 -0.01(-3.23%)
Sep 06, 2024 0.3100 50 +0.01(+3.33%)
Sep 05, 2024 0.3000 0.3000 0.3000 0.3000 232 -0.01(-3.23%)
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.