Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

2.550 +0.440 (+20.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Jul 31, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 30, 2008 0.2900 0.3800 0.2900 0.3800 3,350 -0.02(-5.00%)
Jul 29, 2008 0.4000 0.4000 0.2900 0.4000 3,300 +0.00(+0.00%)
Jul 28, 2008 0.2900 0.4000 0.2600 0.4000 19,697 +0.10(+33.33%)
Jul 25, 2008 0.2700 0.3000 0.2700 0.3000 810 -0.08(-21.05%)
Jul 24, 2008 0.2600 0.4500 0.2600 0.3800 7,200 -0.08(-17.39%)
Jul 23, 2008 0.4600 0.4600 0.3400 0.4600 21,150 +0.00(+0.00%)
Jul 22, 2008 0.3800 0.4600 0.3800 0.4600 23,970 +0.11(+31.43%)
Jul 21, 2008 0.4500 0.4600 0.2600 0.3500 10,900 +0.09(+34.62%)
Jul 18, 2008 0.2800 0.4600 0.2600 0.2600 6,183 -0.06(-18.75%)
Jul 17, 2008 0.3200 0.4600 0.3200 0.3200 9,697 -0.04(-11.11%)
Jul 16, 2008 0.3800 0.4600 0.3600 0.3600 5,855 -0.02(-5.26%)
Jul 15, 2008 0.3600 0.3800 0.3600 0.3800 2,690 -0.02(-5.00%)
Jul 14, 2008 0.4200 0.4600 0.4000 0.4000 11,050 -0.02(-4.76%)
Jul 11, 2008 0.4200 0.4400 0.4200 0.4200 2,351 +0.00(+0.00%)
Jul 10, 2008 0.4200 0.4200 0.4100 0.4200 5,080 +0.02(+5.00%)
Jul 09, 2008 0.4000 0.4200 0.4000 0.4000 3,920 -0.02(-4.76%)
Jul 08, 2008 0.4200 0.4500 0.4000 0.4200 15,950 +0.00(+0.00%)
Jul 07, 2008 0.4000 0.4200 0.4000 0.4200 5,225 +0.00(+0.00%)
Jul 04, 2008 0.4200 0.4200 0.4200 0.4200 1,100 +0.00(+0.00%)
Jul 03, 2008 0.4200 0.4200 0.4200 0.4200 1,100 +0.00(+0.00%)
Jul 02, 2008 0.4200 0.4200 0.4200 0.4200 600 -0.03(-6.67%)
Jul 01, 2008 0.4500 0.4500 0.4500 0.4500 2,000 +0.00(+0.00%)
Jun 30, 2008 0.4500 0.4500 0.4400 0.4500 2,400 +0.00(+0.00%)
Jun 27, 2008 0.4250 0.4500 0.4200 0.4500 15,650 +0.03(+7.14%)
Jun 26, 2008 0.4300 0.4300 0.4200 0.4200 1,100 -0.03(-6.67%)
Jun 25, 2008 0.4300 0.4500 0.4300 0.4500 16,650 -0.09(-16.67%)
Jun 24, 2008 0.5100 0.5400 0.5100 0.5400 2,800 +0.00(+0.00%)
Jun 23, 2008 0.4200 0.5400 0.4200 0.5400 52,562 +0.03(+5.88%)
Jun 20, 2008 0.4100 0.5100 0.4000 0.5100 8,564 +0.11(+27.50%)
Jun 19, 2008 0.5100 0.5100 0.4000 0.4000 11,445 -0.11(-21.57%)
Jun 18, 2008 0.5200 0.5200 0.4500 0.5100 17,300 -0.01(-1.92%)
Jun 17, 2008 0.4200 0.5400 0.4000 0.5200 28,700 +0.03(+6.12%)
Jun 16, 2008 0.4200 0.4900 0.4200 0.4900 10,667 +0.00(+0.00%)
Jun 13, 2008 0.4200 0.4900 0.4200 0.4900 250 -0.01(-2.00%)
Jun 12, 2008 0.5000 0.5000 0.4200 0.5000 7,286 +0.00(+0.00%)
Jun 11, 2008 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
Jun 10, 2008 0.5000 0.5000 0.4200 0.5000 3,650 +0.03(+6.38%)
Jun 09, 2008 0.4200 0.5000 0.4200 0.4700 2,535 -0.02(-4.08%)
Jun 06, 2008 0.5000 0.5000 0.4900 0.4900 2,936 -0.01(-2.00%)
Jun 05, 2008 0.4000 0.5000 0.4000 0.5000 4,600 -0.01(-1.96%)
Jun 04, 2008 0.4300 0.5100 0.4000 0.5100 1,750 +0.00(+0.00%)
Jun 03, 2008 0.4900 0.5100 0.4900 0.5100 50,500 +0.02(+4.08%)
Jun 02, 2008 0.4300 0.5000 0.4200 0.4900 18,125 +0.04(+10.11%)
May 30, 2008 0.5000 0.5000 0.4450 0.4450 5,350 +0.02(+3.49%)
May 29, 2008 0.4200 0.5100 0.4200 0.4300 8,225 -0.09(-17.31%)
May 28, 2008 0.4700 0.5200 0.4200 0.5200 26,000 +0.07(+15.56%)
May 27, 2008 0.5400 0.5400 0.4500 0.4500 10,346 +0.00(+0.00%)
May 26, 2008 0.5100 0.5100 0.4200 0.4500 6,850 +0.00(+0.00%)
May 23, 2008 0.5100 0.5100 0.4200 0.4500 6,850 +0.02(+4.65%)
May 22, 2008 0.4300 0.4300 0.4300 0.4300 2,500 -0.02(-4.44%)
May 21, 2008 0.4800 0.5000 0.4300 0.4500 7,422 -0.03(-6.25%)
May 20, 2008 0.4300 0.5500 0.4300 0.4800 11,727 +0.06(+14.29%)
May 19, 2008 0.4200 0.5400 0.4200 0.4200 2,911 -0.12(-22.22%)
May 16, 2008 0.4250 0.5500 0.4200 0.5400 2,348 -0.01(-1.82%)
May 15, 2008 0.4500 0.5500 0.4300 0.5500 9,000 +0.05(+10.00%)
May 14, 2008 0.5100 0.5400 0.5000 0.5000 16,970 +0.00(+0.00%)
May 13, 2008 0.4200 0.5050 0.4200 0.5000 27,416 +0.09(+21.95%)
May 12, 2008 0.4100 0.5100 0.4050 0.4100 6,712 -0.10(-19.61%)
May 09, 2008 0.5500 0.5500 0.4100 0.5100 7,227 -0.03(-5.56%)
May 08, 2008 0.5500 0.5500 0.4100 0.5400 3,200 -0.01(-1.82%)
May 07, 2008 0.5450 0.5500 0.4800 0.5500 4,350 +0.07(+14.58%)
May 06, 2008 0.5300 0.5300 0.4100 0.4800 4,037 -0.05(-9.43%)
May 05, 2008 0.5300 0.5300 0.5300 0.5300 350 -0.01(-1.85%)
May 02, 2008 0.5400 0.5400 0.4100 0.5400 6,288 +0.14(+35.00%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.