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 )

2.430 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 6, 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 (%)
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%)
Sep 01, 2020 0.2245 0.2245 0.1955 0.1955 6,701 -0.02(-10.11%)
Aug 31, 2020 0.2275 0.2295 0.1816 0.2175 5,995 -0.02(-6.45%)
Aug 28, 2020 0.1816 0.2325 0.1816 0.2325 700 +0.00(+1.31%)
Aug 27, 2020 0.2110 0.2295 0.1805 0.2295 84,495 -0.04(-14.37%)
Aug 26, 2020 0.2770 0.2770 0.2055 0.2680 51,425 -0.02(-6.62%)
Aug 25, 2020 0.2100 0.3080 0.1985 0.2870 153,696 -0.02(-7.42%)
Aug 24, 2020 0.3200 0.3200 0.2105 0.3100 54,110 +0.01(+3.33%)
Aug 21, 2020 0.3000 0.3000 0.1520 0.3000 103,200 +0.04(+16.05%)
Aug 20, 2020 0.2200 0.2585 0.2200 0.2585 1,550 -0.04(-13.83%)
Aug 18, 2020 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Aug 17, 2020 0.3250 0.3250 0.3050 0.3050 580 +0.05(+22.00%)
Aug 14, 2020 0.2200 0.3390 0.2000 0.2500 82,300 +0.00(+0.00%)
Aug 13, 2020 0.2500 0.2500 0.2500 0.2500 310 +0.00(+0.00%)
Aug 12, 2020 0.2000 0.2500 0.1600 0.2500 7,410 -0.01(-3.85%)
Aug 11, 2020 0.2600 0.2600 0.2600 0.2600 1,950 -0.01(-3.70%)
Aug 10, 2020 0.2500 0.2700 0.2201 0.2700 6,000 +0.00(+0.00%)
Aug 07, 2020 0.2198 0.2700 0.2198 0.2700 14,000 +0.03(+13.07%)
Aug 06, 2020 0.2000 0.2500 0.1520 0.2388 49,809 +0.02(+8.35%)
Aug 05, 2020 0.2415 0.2600 0.2050 0.2204 41,980 -0.02(-8.70%)
Aug 04, 2020 0.1900 0.2415 0.1650 0.2414 23,153 +0.02(+9.73%)
Aug 03, 2020 0.2000 0.2200 0.1640 0.2200 56,469 +0.02(+10.00%)
Jul 31, 2020 0.2091 0.2250 0.1750 0.2000 57,800 -0.02(-11.11%)
Jul 30, 2020 0.2250 0.2250 0.2250 55 +0.00(+0.00%)
Jul 29, 2020 0.1500 0.2499 0.1500 0.2250 1,805 -0.04(-13.46%)
Jul 28, 2020 0.2236 0.2600 0.2152 0.2600 6,300 +0.00(+0.04%)
Jul 27, 2020 0.2250 0.2599 0.2200 0.2599 7,600 -0.02(-7.15%)
Jul 24, 2020 0.2607 0.2799 0.2250 0.2799 8,700 +0.00(+0.04%)
Jul 23, 2020 0.2700 0.2798 0.2442 0.2798 16,233 -0.00(-1.31%)
Jul 22, 2020 0.2500 0.2980 0.2500 0.2835 44,341 -0.02(-5.15%)
Jul 21, 2020 0.3052 0.3052 0.2461 0.2989 61,480 -0.04(-12.09%)
Jul 20, 2020 0.3500 0.3500 0.2650 0.3400 29,286 +0.02(+5.43%)
Jul 17, 2020 0.2800 0.3600 0.2700 0.3225 76,000 +0.00(+0.81%)
Jul 16, 2020 0.3800 0.3800 0.3000 0.3199 24,857 -0.04(-11.11%)
Jul 15, 2020 0.3900 0.3900 0.3000 0.3599 20,642 -0.02(-5.26%)
Jul 14, 2020 0.3900 0.4049 0.3510 0.3799 9,600 +0.00(+0.05%)
Jul 13, 2020 0.3530 0.3897 0.3500 0.3797 38,075 -0.02(-5.99%)
Jul 10, 2020 0.4370 0.4370 0.3900 0.4039 45,300 -0.02(-4.96%)
Jul 09, 2020 0.3870 0.4480 0.3870 0.4250 39,747 -0.02(-5.35%)
Jul 08, 2020 0.4178 0.4500 0.3860 0.4490 36,030 +0.03(+7.47%)
Jul 07, 2020 0.3500 0.4990 0.3500 0.4178 193,515 +0.08(+22.88%)
Jul 06, 2020 0.3480 0.3880 0.3060 0.3400 81,896 -0.03(-8.11%)
Jul 02, 2020 0.3400 0.4000 0.3400 0.3700 18,800 +0.00(+0.00%)
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.