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

Month:

Year:

Range:

1 Month

3 Month

1 Year

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.