Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Warming Solutions Inc (OP: GWSO )

2.520 -0.180 (-6.67%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 23, 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 30, 2020 0.6200 0.7540 0.5800 0.7100 66,092 -0.03(-4.05%)
Nov 27, 2020 0.7595 0.7643 0.6200 0.7400 26,800 -0.01(-1.32%)
Nov 25, 2020 0.7900 0.7900 0.6600 0.7499 25,100 -0.02(-2.61%)
Nov 24, 2020 0.7900 0.8099 0.5701 0.7700 96,328 -0.02(-2.53%)
Nov 23, 2020 0.7105 0.8500 0.7095 0.7900 72,404 -0.04(-4.82%)
Nov 20, 2020 0.9290 0.9290 0.7020 0.8300 58,300 -0.05(-5.14%)
Nov 19, 2020 0.9190 0.9750 0.8401 0.8750 60,425 -0.04(-3.85%)
Nov 18, 2020 0.7900 0.9200 0.7900 0.9100 86,702 +0.13(+16.67%)
Nov 17, 2020 0.8100 0.8100 0.6701 0.7800 131,646 +0.03(+4.00%)
Nov 16, 2020 0.6740 0.8400 0.6200 0.7500 104,894 +0.08(+12.44%)
Nov 13, 2020 0.4990 0.6730 0.4771 0.6670 250,200 +0.18(+36.12%)
Nov 12, 2020 0.4600 0.4950 0.4100 0.4900 155,536 +0.08(+19.51%)
Nov 11, 2020 0.3220 0.4500 0.3220 0.4100 75,552 +0.01(+3.80%)
Nov 10, 2020 0.3100 0.3950 0.2800 0.3950 98,085 +0.09(+27.83%)
Nov 09, 2020 0.2000 0.3090 0.2000 0.3090 107,478 +0.10(+47.14%)
Nov 06, 2020 0.1928 0.2200 0.1675 0.2100 3,800 -0.01(-4.55%)
Nov 05, 2020 0.1930 0.2200 0.1675 0.2200 7,984 +0.02(+12.07%)
Nov 04, 2020 0.1963 0.1963 0.1963 87 +0.00(+0.00%)
Nov 03, 2020 0.1982 0.1982 0.1670 0.1963 6,300 -0.01(-6.48%)
Nov 02, 2020 0.2200 0.2200 0.1730 0.2099 27,358 +0.02(+8.08%)
Oct 28, 2020 0.1942 0.1942 0.1942 0 -0.01(-4.10%)
Oct 27, 2020 0.2100 0.2299 0.2000 0.2025 27,150 -0.01(-3.39%)
Oct 26, 2020 0.1994 0.2299 0.1994 0.2096 25,659 +0.03(+19.36%)
Oct 22, 2020 0.1756 0.1756 0.1756 0 -0.03(-15.58%)
Oct 20, 2020 0.2080 0.2080 0.2080 0 +0.01(+4.00%)
Oct 19, 2020 0.2000 0.2000 0.2000 0.2000 232 -0.01(-4.76%)
Oct 16, 2020 0.1856 0.2100 0.1757 0.2100 3,200 +0.00(+0.00%)
Oct 14, 2020 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Oct 12, 2020 0.2200 0.2200 0.2200 0 +0.02(+9.40%)
Oct 09, 2020 0.2160 0.2220 0.1755 0.2011 24,700 -0.02(-10.18%)
Oct 08, 2020 0.2050 0.2239 0.1605 0.2239 13,933 +0.02(+9.75%)
Oct 07, 2020 0.1545 0.2398 0.1545 0.2040 1,339 -0.04(-15.00%)
Oct 06, 2020 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Oct 05, 2020 0.1900 0.2539 0.1512 0.2400 75,701 +0.02(+9.19%)
Oct 02, 2020 0.1625 0.2290 0.0500 0.2198 128,400 +0.02(+9.95%)
Oct 01, 2020 0.2110 0.2110 0.1718 0.1999 58,702 -0.03(-13.28%)
Sep 30, 2020 0.2650 0.2650 0.2305 0.2305 6,860 -0.03(-13.02%)
Sep 29, 2020 0.2000 0.2650 0.2000 0.2650 2,640 +0.06(+26.19%)
Sep 28, 2020 0.2100 0.2100 0.2025 0.2100 11,501 -0.06(-22.19%)
Sep 25, 2020 0.2348 0.2699 0.2140 0.2699 23,900 +0.04(+17.35%)
Sep 24, 2020 0.2200 0.2300 0.2200 0.2300 5,000 -0.01(-4.17%)
Sep 23, 2020 0.2001 0.2400 0.2001 0.2400 5,950 +0.04(+20.00%)
Sep 22, 2020 0.2140 0.2240 0.2000 0.2000 11,900 -0.01(-6.54%)
Sep 21, 2020 0.2400 0.2438 0.2010 0.2140 49,800 -0.05(-19.43%)
Sep 18, 2020 0.2700 0.2700 0.2300 0.2656 2,200 -0.01(-4.46%)
Sep 17, 2020 0.2310 0.3050 0.2310 0.2780 40,597 -0.01(-4.47%)
Sep 16, 2020 0.3090 0.3090 0.2600 0.2910 11,184 -0.02(-6.13%)
Sep 15, 2020 0.2055 0.3100 0.2055 0.3100 35,575 +0.03(+10.71%)
Sep 14, 2020 0.2498 0.2800 0.2360 0.2800 35,879 +0.01(+3.70%)
Sep 11, 2020 0.2549 0.2700 0.2030 0.2700 16,500 +0.02(+8.09%)
Sep 10, 2020 0.2021 0.2498 0.2020 0.2498 6,000 -0.03(-10.75%)
Sep 09, 2020 0.3000 0.3000 0.2020 0.2799 19,765 -0.00(-1.44%)
Sep 08, 2020 0.2250 0.2950 0.2250 0.2840 42,768 +0.02(+9.23%)
Sep 04, 2020 0.1993 0.2600 0.1993 0.2600 20,600 +0.06(+31.65%)
Sep 03, 2020 0.1887 0.2015 0.1810 0.1975 3,035 -0.00(-0.90%)
Sep 02, 2020 0.1955 0.2200 0.1800 0.1993 34,973 +0.00(+1.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.