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 (%)
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%)
Sep 02, 2008 0.3000 0.3000 0.2600 0.2600 4,700 -0.04(-13.33%)
Aug 29, 2008 0.3000 0.3000 0.3000 0.3000 1,700 +0.00(+0.00%)
Aug 28, 2008 0.3000 0.3000 0.3000 0.3000 5,350 +0.00(+0.00%)
Aug 27, 2008 0.3000 0.3000 0.3000 0.3000 145 +0.03(+11.11%)
Aug 26, 2008 0.3000 0.3000 0.2700 0.2700 15,400 +0.00(+0.00%)
Aug 25, 2008 0.2700 0.2700 0.2700 0.2700 200 -0.01(-3.57%)
Aug 22, 2008 0.3000 0.3000 0.2800 0.2800 14,362 -0.12(-30.00%)
Aug 21, 2008 0.4000 0.4000 0.4000 0.4000 1,250 +0.00(+0.00%)
Aug 20, 2008 0.4000 0.4000 0.4000 0.4000 500 +0.13(+48.15%)
Aug 19, 2008 0.4000 0.4000 0.2700 0.2700 30,100 -0.06(-18.18%)
Aug 18, 2008 0.3300 0.3300 0.3300 0.3300 1,000 -0.09(-21.43%)
Aug 15, 2008 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Aug 14, 2008 0.4000 0.4200 0.2900 0.4200 7,204 +0.02(+5.00%)
Aug 13, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 12, 2008 0.3000 0.4500 0.3000 0.4000 6,392 -0.02(-4.76%)
Aug 11, 2008 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Aug 08, 2008 0.4400 0.4400 0.4200 0.4200 2,600 -0.02(-4.55%)
Aug 07, 2008 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Aug 06, 2008 0.3000 0.4400 0.3000 0.4400 4,600 +0.04(+10.00%)
Aug 05, 2008 0.3000 0.4000 0.3000 0.4000 2,725 +0.00(+0.00%)
Aug 04, 2008 0.3800 0.4000 0.3500 0.4000 25,000 +0.02(+5.26%)
Aug 01, 2008 0.3800 0.3800 0.3800 0.3800 200 +0.00(+0.00%)
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%)
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.