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 )

2.612 +0.092 (+3.65%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 (%)
Mar 31, 2008 0.7800 0.7800 0.6500 0.7300 35,686 -0.05(-6.41%)
Mar 28, 2008 0.7600 0.7800 0.7500 0.7800 11,973 +0.02(+2.63%)
Mar 27, 2008 0.7700 0.7800 0.7600 0.7600 15,550 -0.04(-5.00%)
Mar 26, 2008 0.8000 0.8000 0.8000 0.8000 2,790 +0.00(+0.00%)
Mar 25, 2008 0.7800 0.8500 0.7700 0.8000 12,921 +0.02(+2.56%)
Mar 24, 2008 0.8600 0.8600 0.7800 0.7800 13,530 -0.06(-7.69%)
Mar 21, 2008 0.7600 0.8450 0.7600 0.8450 24,013 +0.00(+0.00%)
Mar 20, 2008 0.7600 0.8450 0.7600 0.8450 24,013 +0.08(+11.18%)
Mar 19, 2008 0.8200 0.8700 0.7600 0.7600 28,076 -0.06(-7.32%)
Mar 18, 2008 0.8000 0.8800 0.7800 0.8200 31,356 +0.02(+2.50%)
Mar 17, 2008 0.8200 0.8800 0.8000 0.8000 14,083 -0.02(-2.44%)
Mar 14, 2008 0.8800 0.8800 0.8200 0.8200 4,855 -0.03(-3.53%)
Mar 13, 2008 0.8800 0.8800 0.8200 0.8500 9,900 -0.02(-2.30%)
Mar 12, 2008 0.8500 0.9500 0.8000 0.8700 36,450 +0.02(+2.35%)
Mar 11, 2008 0.8500 0.8500 0.7900 0.8500 23,166 +0.05(+6.25%)
Mar 10, 2008 0.8500 0.8600 0.7900 0.8000 31,906 -0.05(-5.88%)
Mar 07, 2008 0.8500 0.9000 0.8500 0.8500 31,199 +0.00(+0.00%)
Mar 06, 2008 0.8700 0.9200 0.8500 0.8500 14,683 -0.05(-5.56%)
Mar 05, 2008 0.9700 0.9700 0.8500 0.9000 28,585 -0.07(-7.22%)
Mar 04, 2008 0.9500 0.9800 0.9200 0.9700 11,802 +0.00(+0.00%)
Mar 03, 2008 1.010 1.010 0.9300 0.9700 12,887 -0.03(-3.00%)
Feb 29, 2008 0.9700 1.020 0.9200 1.000 20,400 +0.08(+8.70%)
Feb 28, 2008 0.9200 0.9700 0.9000 0.9200 24,585 +0.00(+0.00%)
Feb 27, 2008 1.020 1.020 0.9200 0.9200 9,130 -0.09(-9.36%)
Feb 26, 2008 0.9500 1.020 0.9200 1.015 188,275 +0.04(+4.64%)
Feb 25, 2008 0.9500 0.9900 0.9000 0.9700 10,069 +0.02(+2.11%)
Feb 22, 2008 0.8900 0.9900 0.8900 0.9500 46,808 -0.03(-3.06%)
Feb 21, 2008 0.9750 1.000 0.9300 0.9800 9,182 +0.02(+2.08%)
Feb 20, 2008 0.9900 1.000 0.9600 0.9600 30,161 +0.01(+1.05%)
Feb 19, 2008 0.9800 0.9800 0.9400 0.9500 17,339 -0.03(-3.06%)
Feb 18, 2008 1.030 1.040 0.9400 0.9800 31,421 +0.00(+0.00%)
Feb 15, 2008 1.030 1.040 0.9400 0.9800 31,421 -0.04(-3.92%)
Feb 14, 2008 1.010 1.030 1.000 1.020 6,200 +0.02(+2.00%)
Feb 13, 2008 0.9900 1.010 0.9500 1.000 39,128 +0.01(+1.01%)
Feb 12, 2008 1.100 1.100 0.9000 0.9900 65,724 -0.11(-10.00%)
Feb 11, 2008 1.100 1.100 1.050 1.100 31,346 +0.00(+0.00%)
Feb 08, 2008 1.060 1.100 1.060 1.100 18,859 +0.05(+4.76%)
Feb 07, 2008 1.110 1.110 1.050 1.050 25,753 -0.03(-2.78%)
Feb 06, 2008 1.120 1.120 1.080 1.080 12,769 -0.04(-3.57%)
Feb 05, 2008 1.130 1.140 1.050 1.120 75,478 +0.02(+1.82%)
Feb 04, 2008 1.070 1.130 1.050 1.100 124,991 +0.01(+0.92%)
Feb 01, 2008 1.010 1.090 0.9700 1.090 169,980 +0.08(+7.92%)
Jan 31, 2008 0.9700 1.020 0.9300 1.010 75,864 +0.04(+4.12%)
Jan 30, 2008 0.9700 1.000 0.9500 0.9700 18,645 -0.05(-4.90%)
Jan 29, 2008 1.020 1.080 0.9600 1.020 32,265 -0.01(-0.97%)
Jan 28, 2008 1.050 1.050 1.010 1.030 55,637 -0.02(-1.90%)
Jan 25, 2008 1.080 1.080 0.9100 1.050 150,493 -0.01(-0.94%)
Jan 24, 2008 0.9800 1.090 0.9785 1.060 160,793 +0.09(+9.28%)
Jan 23, 2008 0.9300 1.030 0.9000 0.9700 239,482 +0.07(+7.78%)
Jan 22, 2008 0.9100 0.9500 0.8500 0.9000 115,621 -0.05(-5.26%)
Jan 21, 2008 0.9000 0.9600 0.7800 0.9500 178,863 +0.00(+0.00%)
Jan 18, 2008 0.9000 0.9600 0.7800 0.9500 178,863 +0.16(+20.25%)
Jan 17, 2008 0.9100 0.9100 0.7600 0.7900 115,031 -0.09(-10.23%)
Jan 16, 2008 1.100 1.100 0.7600 0.8800 565,227 -0.17(-16.19%)
Jan 15, 2008 1.130 1.230 0.9100 1.050 1,727,236 -0.06(-5.41%)
Jan 14, 2008 0.9300 1.110 0.9100 1.110 1,840,570 +0.19(+20.65%)
Jan 11, 2008 0.8200 0.9200 0.8100 0.9200 1,161,731 +0.11(+13.58%)
Jan 10, 2008 0.7500 0.8100 0.7400 0.8100 481,988 +0.07(+9.46%)
Jan 09, 2008 0.7000 0.7400 0.7000 0.7400 278,684 +0.04(+5.71%)
Jan 08, 2008 0.7000 0.7000 0.6500 0.7000 131,515 +0.01(+1.45%)
Jan 07, 2008 0.6900 0.6900 0.6400 0.6900 51,545 +0.01(+1.47%)
Jan 04, 2008 0.6400 0.6800 0.6400 0.6800 73,200 +0.02(+2.26%)
Jan 03, 2008 0.6500 0.6700 0.6500 0.6650 18,102 +0.02(+2.31%)
Jan 02, 2008 0.6100 0.6600 0.6100 0.6500 9,350 -0.01(-1.52%)
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.