Global Warming Solutions Inc (OP: GWSO )

2.000 +0.300 (+17.65%)
Streaming Delayed Price Updated: 1:34 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 0.3100 115 +0.01(+3.30%)
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%)
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.