Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Global Warming Solutions Inc (OP: GWSO )

1.650 -0.350 (-17.50%)

Streaming Delayed Price Updated: 3:43 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	2.240	2.240	1.000	1.650	26,697	-0.35(-17.50%)
Oct 31, 2024	2.200	2.200	0.7726	2.000	61,896	+0.30(+17.65%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Global Warming Solutions Inc (OP: GWSO )

Historical Prices