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 )

2.680 +0.160 (+6.35%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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 (%)
Aug 31, 2009 0.0400 0.0400 0.0400 0.0400 3,500 +0.01(+29.03%)
Aug 28, 2009 0.0300 0.0310 0.0300 0.0310 1,375 -0.02(-38.00%)
Aug 24, 2009 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Aug 20, 2009 0.0600 0.0600 0.0600 0.0600 13,645 +0.00(+0.00%)
Aug 19, 2009 0.0600 0.0600 0.0600 0.0600 14,506 +0.01(+20.00%)
Aug 18, 2009 0.0500 0.0500 0.0500 0.0500 10,500 +0.00(+0.00%)
Aug 17, 2009 0.0500 0.0500 0.0500 0.0500 1,500 -0.01(-16.67%)
Aug 14, 2009 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Aug 13, 2009 0.0700 0.0700 0.0500 0.0600 42,246 -0.01(-14.29%)
Aug 12, 2009 0.0700 0.0700 0.0700 0.0700 44,600 +0.00(+0.00%)
Aug 11, 2009 0.0700 0.0700 0.0700 0.0700 52,100 +0.00(+0.00%)
Aug 06, 2009 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 05, 2009 0.1000 0.1000 0.0700 0.0700 2,000 +0.00(+0.00%)
Aug 04, 2009 0.0700 0.0700 0.0700 0.0700 2,000 -0.03(-30.00%)
Aug 03, 2009 0.0700 0.1000 0.0700 0.1000 530 +0.03(+42.86%)
Jul 31, 2009 0.0700 0.0700 0.0700 0.0700 1,000 -0.03(-30.00%)
Jul 30, 2009 0.1000 0.1000 0.0700 0.1000 2,100 +0.02(+25.00%)
Jul 29, 2009 0.1000 0.1000 0.0800 0.0800 2,000 +0.01(+14.29%)
Jul 28, 2009 0.0700 0.0700 0.0700 0.0700 900 -0.03(-30.00%)
Jul 27, 2009 0.0700 0.1000 0.0700 0.1000 26,500 +0.02(+25.00%)
Jul 24, 2009 0.0700 0.0800 0.0700 0.0800 8,750 +0.00(+0.00%)
Jul 22, 2009 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jul 21, 2009 0.1000 0.1000 0.0900 0.0900 10,112 -0.01(-10.00%)
Jul 20, 2009 0.1100 0.1100 0.1000 0.1000 19,674 -0.01(-9.09%)
Jul 17, 2009 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Jul 15, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 08, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 07, 2009 0.1100 0.1100 0.1100 0.1100 100 +0.00(+0.00%)
Jul 06, 2009 0.1100 0.1100 0.1100 0.1100 875 +0.00(+0.00%)
Jun 30, 2009 0.1100 0.1100 0.1100 0.1100 1,300 -0.04(-26.67%)
Jun 29, 2009 0.1500 0.1500 0.1500 0.1500 900 +0.04(+36.36%)
Jun 25, 2009 0.1100 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jun 22, 2009 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 19, 2009 0.1000 0.1000 0.1000 0.1000 100 -0.02(-20.00%)
Jun 17, 2009 0.1250 0.1250 0.1250 0.1250 15,000 +0.00(+0.00%)
Jun 16, 2009 0.1250 0.1250 0.1250 0.1250 4,600 +0.00(+0.00%)
Jun 15, 2009 0.1250 0.1250 0.1250 0.1250 4,000 +0.00(+0.00%)
Jun 12, 2009 0.1250 0.1250 0.1250 0.1250 1,440 +0.00(+0.00%)
Jun 10, 2009 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 09, 2009 0.1250 0.1250 0.1250 0.1250 2,910 +0.00(+0.00%)
Jun 08, 2009 0.1250 0.1250 0.1250 0.1250 540 +0.02(+25.00%)
Jun 04, 2009 0.1000 0.1000 0.1000 0.1000 0 -0.07(-42.86%)
Jun 03, 2009 0.1500 0.1750 0.1500 0.1750 13,682 +0.03(+25.00%)
Jun 02, 2009 0.1400 0.1400 0.1400 0.1400 5,837 +0.00(+0.00%)
May 29, 2009 0.1400 0.1400 0.1400 0 -0.03(-17.65%)
May 28, 2009 0.1700 0.1700 0.1700 0.1700 100 +0.00(+0.00%)
May 27, 2009 0.1250 0.1700 0.1250 0.1700 15,000 +0.05(+36.00%)
May 26, 2009 0.1250 0.1250 0.1250 0.1250 260 -0.02(-16.67%)
May 22, 2009 0.1500 0.1500 0.1500 0.1500 500 +0.02(+20.00%)
May 21, 2009 0.1250 0.1700 0.1250 0.1250 10,188 -0.05(-26.47%)
May 20, 2009 0.1000 0.1700 0.1000 0.1700 46,100 -0.01(-5.56%)
May 19, 2009 0.1000 0.1800 0.1000 0.1800 4,780 +0.00(+0.00%)
May 14, 2009 0.1800 0.1800 0.1800 0 +0.07(+63.64%)
May 13, 2009 0.1100 0.1100 0.1100 0.1100 9,782 -0.05(-31.25%)
May 12, 2009 0.1600 0.1600 0.1600 0.1600 6,250 +0.00(+0.00%)
May 11, 2009 0.1400 0.1600 0.1400 0.1600 11,209 +0.02(+14.29%)
May 08, 2009 0.1400 0.1400 0.1400 0.1400 100 +0.06(+75.00%)
May 07, 2009 0.1000 0.1000 0.0800 0.0800 725 -0.02(-20.00%)
May 06, 2009 0.1000 0.1400 0.1000 0.1000 10,697 +0.00(+0.00%)
May 05, 2009 0.1000 0.1600 0.1000 0.1000 6,050 +0.00(+0.00%)
May 01, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 30, 2009 0.1000 0.1000 0.0900 0.1000 2,250 +0.01(+11.11%)
Apr 29, 2009 0.1250 0.1600 0.0900 0.0900 18,420 -0.01(-10.00%)
Apr 27, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 23, 2009 0.1000 0.1000 0.1000 0.1000 0 -0.03(-23.08%)
Apr 20, 2009 0.1300 0.1300 0.1300 0 +0.03(+30.00%)
Apr 16, 2009 0.1000 0.1000 0.1000 0 +0.04(+66.67%)
Apr 15, 2009 0.0600 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
Apr 14, 2009 0.0600 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
Apr 13, 2009 0.0600 0.0600 0.0600 0.0600 150 -0.01(-14.29%)
Apr 09, 2009 0.0700 0.0700 0.0700 0.0700 13,800 +0.01(+16.67%)
Apr 08, 2009 0.0600 0.0600 0.0600 0.0600 1,100 -0.02(-25.00%)
Apr 07, 2009 0.0800 0.0800 0.0800 0.0800 100 +0.02(+33.33%)
Mar 31, 2009 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Mar 30, 2009 0.0700 0.0700 0.0700 0.0700 12,520 +0.01(+16.67%)
Mar 26, 2009 0.0850 0.0850 0.0600 0.0600 3,550 +0.00(+0.00%)
Mar 25, 2009 0.0600 0.0600 0.0600 0.0600 7,815 +0.00(+0.00%)
Mar 24, 2009 0.0600 0.0850 0.0600 0.0600 4,760 -0.03(-29.41%)
Mar 19, 2009 0.0850 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Mar 18, 2009 0.0900 0.1000 0.0900 0.1000 12,300 +0.01(+11.11%)
Mar 16, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 13, 2009 0.0900 0.0900 0.0900 0.0900 4,797 +0.00(+0.00%)
Mar 12, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 11, 2009 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Mar 10, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 09, 2009 0.0900 0.0900 0.0900 0.0900 1,000 -0.04(-30.77%)
Mar 06, 2009 0.1300 0.1300 0.1300 0.1300 150 +0.04(+44.44%)
Mar 04, 2009 0.0900 0.0900 0.0900 0 -0.04(-30.77%)
Mar 02, 2009 0.1300 0.1300 0.1300 0.1300 700 +0.00(+0.00%)
Feb 27, 2009 0.1300 0.1300 0.1300 0.1300 670 +0.04(+44.44%)
Feb 26, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 25, 2009 0.0900 0.0900 0.0900 0.0900 1,750 +0.00(+0.00%)
Feb 24, 2009 0.0900 0.1600 0.0900 0.0900 1,768 +0.00(+0.00%)
Feb 23, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 20, 2009 0.1000 0.1000 0.0900 0.0900 5,987 -0.01(-10.00%)
Feb 19, 2009 0.1000 0.1000 0.1000 0.1000 250 +0.00(+0.00%)
Feb 18, 2009 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Feb 17, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 13, 2009 0.1200 0.1200 0.1000 0.1000 2,425 -0.02(-16.67%)
Feb 12, 2009 0.1200 0.1200 0.1200 0.1200 7,900 +0.00(+0.00%)
Feb 11, 2009 0.1000 0.1200 0.1000 0.1200 11,600 -0.01(-7.69%)
Feb 10, 2009 0.1300 0.1300 0.1000 0.1300 5,043 +0.03(+30.00%)
Feb 09, 2009 0.1000 0.1000 0.1000 0.1000 580 -0.03(-23.08%)
Feb 06, 2009 0.1300 0.1300 0.1300 0.1300 1,000 +0.03(+30.00%)
Feb 05, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 04, 2009 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Feb 03, 2009 0.1000 0.1000 0.1000 0.1000 208 -0.06(-37.50%)
Feb 02, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 30, 2009 0.1000 0.1600 0.1000 0.1600 628 +0.06(+60.00%)
Jan 29, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 28, 2009 0.1000 0.1000 0.1000 0.1000 4,480 -0.01(-9.09%)
Jan 27, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 26, 2009 0.1000 0.1100 0.1000 0.1100 3,125 -0.06(-37.14%)
Jan 23, 2009 0.1750 0.1750 0.1750 0.1750 1,000 +0.07(+75.00%)
Jan 16, 2009 0.1000 0.1000 0.1000 0 -0.08(-44.44%)
Jan 15, 2009 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Jan 13, 2009 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 12, 2009 0.1800 0.1800 0.1800 0.1800 100 +0.08(+80.00%)
Jan 09, 2009 0.1000 0.1000 0.1000 0.1000 1,000 -0.08(-44.44%)
Jan 08, 2009 0.1800 0.1800 0.1800 0.1800 280 +0.08(+80.00%)
Jan 07, 2009 0.1000 0.1000 0.0900 0.1000 1,053 +0.00(+0.00%)
Jan 06, 2009 0.0900 0.1000 0.0900 0.1000 3,000 -0.02(-16.67%)
Jan 05, 2009 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Dec 31, 2008 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Dec 30, 2008 0.1000 0.1200 0.1000 0.1000 4,200 +0.00(+0.00%)
Dec 29, 2008 0.1000 0.1200 0.0800 0.1000 15,924 +0.00(+0.00%)
Dec 26, 2008 0.1000 0.1000 0.1000 0.1000 3,450 +0.00(+0.00%)
Dec 24, 2008 0.1200 0.1200 0.1000 0.1000 4,200 -0.02(-16.67%)
Dec 23, 2008 0.1200 0.1200 0.1200 0.1200 330 +0.02(+20.00%)
Dec 22, 2008 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Dec 19, 2008 0.1000 0.1000 0.1000 0.1000 2,770 +0.00(+0.00%)
Dec 18, 2008 0.1000 0.1000 0.1000 0.1000 4,690 +0.00(+0.00%)
Dec 17, 2008 0.1000 0.1000 0.1000 0.1000 4,950 +0.00(+0.00%)
Dec 16, 2008 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 15, 2008 0.1000 0.1000 0.1000 0.1000 3,610 +0.00(+0.00%)
Dec 12, 2008 0.1000 0.1000 0.1000 0.1000 2,200 +0.00(+0.00%)
Dec 11, 2008 0.1000 0.1000 0.1000 0.1000 500 -0.02(-16.67%)
Dec 10, 2008 0.1200 0.1200 0.1200 0.1200 18,860 +0.00(+0.00%)
Dec 09, 2008 0.1200 0.1200 0.1200 0.1200 2,900 +0.00(+0.00%)
Dec 08, 2008 0.1200 0.1800 0.1200 0.1200 6,490 +0.00(+0.00%)
Dec 05, 2008 0.1100 0.1200 0.1100 0.1200 3,000 +0.01(+9.09%)
Dec 04, 2008 0.1100 0.1700 0.1100 0.1100 3,500 +0.01(+10.00%)
Dec 02, 2008 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 01, 2008 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Nov 28, 2008 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 26, 2008 0.1000 0.1000 0.1000 0.1000 8,000 -0.10(-50.00%)
Nov 25, 2008 0.2000 0.2000 0.2000 0.2000 3,690 +0.11(+122.22%)
Nov 24, 2008 0.0900 0.0900 0.0900 0.0900 656 +0.01(+12.50%)
Nov 21, 2008 0.0800 0.0800 0.0800 0.0800 2,000 -0.05(-38.46%)
Nov 20, 2008 0.0800 0.1300 0.0800 0.1300 10,055 -0.07(-35.00%)
Nov 19, 2008 0.0800 0.2000 0.0800 0.2000 30,700 +0.07(+53.85%)
Nov 18, 2008 0.1300 0.1300 0.1300 0.1300 851 +0.00(+0.00%)
Nov 17, 2008 0.1300 0.1300 0.1300 0.1300 200 +0.00(+0.00%)
Nov 14, 2008 0.1300 0.1300 0.1300 0.1300 825 +0.00(+0.00%)
Nov 12, 2008 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 11, 2008 0.1300 0.1300 0.1300 0.1300 825 -0.09(-40.91%)
Nov 10, 2008 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 07, 2008 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Nov 06, 2008 0.2200 0.2200 0.2200 0.2200 1,900 +0.10(+83.33%)
Nov 05, 2008 0.2000 0.2200 0.1100 0.1200 38,600 -0.03(-20.00%)
Nov 04, 2008 0.1500 0.1500 0.1500 0.1500 150 +0.05(+50.00%)
Oct 30, 2008 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 29, 2008 0.1000 0.2000 0.1000 0.1000 4,500 -0.10(-50.00%)
Oct 28, 2008 0.1000 0.2000 0.1000 0.2000 1,900 +0.10(+100.00%)
Oct 27, 2008 0.1000 0.1900 0.1000 0.1000 13,867 -0.10(-50.00%)
Oct 24, 2008 0.2000 0.2000 0.2000 0.2000 4,000 +0.00(+0.00%)
Oct 23, 2008 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 22, 2008 0.2000 0.2000 0.2000 0.2000 1,850 +0.03(+17.65%)
Oct 21, 2008 0.2000 0.2000 0.1700 0.1700 3,000 -0.03(-15.00%)
Oct 20, 2008 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 17, 2008 0.2000 0.2000 0.2000 0.2000 400 +0.00(+0.00%)
Oct 16, 2008 0.2100 0.2200 0.0900 0.2000 1,389 -0.02(-9.09%)
Oct 15, 2008 0.1900 0.2200 0.1000 0.2200 9,600 +0.03(+15.79%)
Oct 14, 2008 0.1900 0.1900 0.1000 0.1900 13,200 -0.01(-5.00%)
Oct 13, 2008 0.0900 0.2000 0.0900 0.2000 6,500 +0.11(+122.22%)
Oct 10, 2008 0.0900 0.0900 0.0900 0.0900 3,500 +0.00(+0.00%)
Oct 09, 2008 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Oct 08, 2008 0.1000 0.1000 0.0900 0.0900 7,600 +0.00(+0.00%)
Oct 07, 2008 0.1950 0.2000 0.0900 0.0900 2,800 +0.00(+0.00%)
Oct 06, 2008 0.0900 0.1000 0.0900 0.0900 800 -0.06(-40.00%)
Oct 03, 2008 0.0900 0.2000 0.0900 0.1500 2,400 -0.05(-25.00%)
Oct 02, 2008 0.1000 0.2200 0.1000 0.2000 11,224 +0.07(+53.85%)
Oct 01, 2008 0.1300 0.1300 0.1000 0.1300 16,944 +0.03(+30.00%)
Sep 30, 2008 0.1000 0.1000 0.1000 0.1000 4,848 -0.03(-23.08%)
Sep 29, 2008 0.1300 0.1300 0.1000 0.1300 21,027 +0.00(+0.00%)
Sep 26, 2008 0.2200 0.2200 0.1300 0.1300 12,000 -0.01(-7.14%)
Sep 25, 2008 0.2200 0.2200 0.1400 0.1400 7,768 -0.08(-36.36%)
Sep 24, 2008 0.2200 0.2200 0.2200 0.2200 321 +0.00(+0.00%)
Sep 23, 2008 0.1500 0.2200 0.1500 0.2200 12,200 +0.07(+46.67%)
Sep 22, 2008 0.1500 0.1500 0.1500 0.1500 200 -0.07(-31.82%)
Sep 19, 2008 0.1500 0.2200 0.1500 0.2200 1,455 +0.00(+0.00%)
Sep 18, 2008 0.2000 0.2200 0.1600 0.2200 42,810 +0.02(+10.00%)
Sep 17, 2008 0.2600 0.2600 0.2000 0.2000 33,545 -0.06(-23.08%)
Sep 16, 2008 0.2600 0.2600 0.2600 0.2600 3,575 -0.01(-3.70%)
Sep 15, 2008 0.2600 0.2700 0.2600 0.2700 1,600 +0.01(+3.85%)
Sep 12, 2008 0.2700 0.2700 0.2600 0.2600 5,050 +0.00(+0.00%)
Sep 11, 2008 0.2600 0.2600 0.2600 0.2600 4,750 +0.00(+0.00%)
Sep 10, 2008 0.3900 0.3900 0.2600 0.2600 9,000 +0.00(+0.00%)
Sep 09, 2008 0.2600 0.3000 0.2600 0.2600 27,760 -0.02(-7.14%)
Sep 08, 2008 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 05, 2008 0.2600 0.2800 0.2600 0.2800 1,800 +0.00(+0.00%)
Sep 04, 2008 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
Sep 03, 2008 0.3000 0.3000 0.2600 0.2800 2,642 +0.02(+7.69%)
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.