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 )

2.290 +0.040 (+1.78%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 2, 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 (%)
Feb 29, 2024 4.140 4.750 4.140 4.330 32,087 +0.19(+4.59%)
Feb 28, 2024 4.600 4.900 4.140 4.140 21,278 -0.62(-13.03%)
Feb 27, 2024 4.900 5.120 4.600 4.760 32,460 -0.34(-6.67%)
Feb 26, 2024 5.150 5.600 4.920 5.100 27,804 -0.22(-4.14%)
Feb 23, 2024 5.030 5.600 4.770 5.320 32,131 +0.04(+0.76%)
Feb 22, 2024 5.520 5.650 4.750 5.280 85,619 -0.39(-6.96%)
Feb 21, 2024 5.450 5.750 5.200 5.675 104,703 +0.42(+7.89%)
Feb 20, 2024 4.650 5.500 4.510 5.260 119,783 +0.59(+12.63%)
Feb 16, 2024 3.810 4.670 3.500 4.670 58,406 +0.35(+8.10%)
Feb 15, 2024 4.650 5.000 3.130 4.320 185,524 -0.76(-14.96%)
Feb 14, 2024 5.790 5.800 4.750 5.080 133,688 -0.77(-13.20%)
Feb 13, 2024 5.790 6.140 5.400 5.853 311,961 +0.06(+1.08%)
Feb 12, 2024 4.850 5.790 4.750 5.790 356,285 +0.96(+19.88%)
Feb 09, 2024 3.925 4.830 3.900 4.830 209,943 +0.97(+25.13%)
Feb 08, 2024 4.270 4.290 3.750 3.860 118,905 -0.57(-12.87%)
Feb 07, 2024 4.150 4.690 4.090 4.430 228,931 +0.31(+7.52%)
Feb 06, 2024 3.220 4.250 3.220 4.120 423,418 +0.93(+29.01%)
Feb 05, 2024 2.610 3.410 2.450 3.193 89,374 +0.44(+16.13%)
Feb 02, 2024 2.900 2.980 2.750 2.750 8,770 -0.12(-4.18%)
Feb 01, 2024 2.805 2.930 2.805 2.870 11,308 +0.04(+1.41%)
Jan 31, 2024 2.710 2.850 2.680 2.830 21,849 +0.22(+8.57%)
Jan 30, 2024 2.500 3.000 2.500 2.607 67,793 +0.11(+4.26%)
Jan 29, 2024 1.690 2.500 1.690 2.500 50,239 +0.78(+45.35%)
Jan 26, 2024 1.800 1.870 1.690 1.720 13,707 +0.03(+1.59%)
Jan 25, 2024 1.890 1.890 1.570 1.693 9,582 -0.12(-6.46%)
Jan 24, 2024 1.892 1.930 1.810 1.810 6,907 -0.15(-7.65%)
Jan 23, 2024 1.800 1.960 1.800 1.960 3,584 +0.04(+2.08%)
Jan 22, 2024 1.870 2.130 1.800 1.920 12,431 +0.02(+1.05%)
Jan 19, 2024 2.000 2.060 1.770 1.900 15,081 -0.11(-5.47%)
Jan 18, 2024 2.010 2.045 1.990 2.010 1,401 +0.01(+0.50%)
Jan 17, 2024 2.070 2.083 2.000 2.000 2,006 -0.05(-2.44%)
Jan 16, 2024 2.075 2.190 2.040 2.050 5,019 -0.05(-2.38%)
Jan 12, 2024 2.190 2.280 2.040 2.100 11,601 -0.09(-4.11%)
Jan 11, 2024 2.151 2.230 2.080 2.190 5,222 +0.09(+4.29%)
Jan 10, 2024 2.170 2.400 2.100 2.100 5,611 -0.26(-11.02%)
Jan 09, 2024 2.500 2.500 2.360 2.360 4,051 -0.15(-5.79%)
Jan 08, 2024 2.460 2.770 2.460 2.505 6,527 -0.10(-3.65%)
Jan 05, 2024 2.160 2.650 2.160 2.600 18,974 +0.35(+15.56%)
Jan 04, 2024 2.100 2.440 2.050 2.250 11,656 +0.10(+4.65%)
Jan 03, 2024 1.810 2.200 1.570 2.150 27,662 +0.45(+26.47%)
Jan 02, 2024 1.560 1.810 1.530 1.700 6,985 +0.16(+10.03%)
Dec 29, 2023 1.630 1.630 1.360 1.545 35,374 -0.08(-5.21%)
Dec 28, 2023 1.630 1.750 1.610 1.630 14,452 -0.11(-6.19%)
Dec 27, 2023 1.720 1.860 1.650 1.738 16,309 -0.12(-6.59%)
Dec 26, 2023 1.680 1.871 1.680 1.860 6,311 +0.01(+0.54%)
Dec 22, 2023 1.850 1.860 1.850 1.850 5,348 +0.00(+0.00%)
Dec 21, 2023 1.870 1.882 1.850 1.850 1,643 -0.06(-3.14%)
Dec 20, 2023 1.897 1.930 1.897 1.910 8,954 +0.02(+1.06%)
Dec 19, 2023 1.868 1.930 1.700 1.890 6,333 +0.02(+1.20%)
Dec 18, 2023 1.550 1.900 1.550 1.867 19,071 +0.01(+0.40%)
Dec 15, 2023 1.865 1.883 1.670 1.860 16,828 +0.01(+0.54%)
Dec 14, 2023 1.690 1.930 1.690 1.850 5,305 +0.00(+0.00%)
Dec 13, 2023 1.950 1.950 1.850 1.850 6,298 +0.00(+0.00%)
Dec 12, 2023 1.850 1.955 1.850 1.850 11,088 +0.00(+0.00%)
Dec 11, 2023 1.850 1.940 1.850 1.850 7,737 +0.00(+0.00%)
Dec 08, 2023 1.690 1.927 1.660 1.850 10,321 +0.19(+11.45%)
Dec 07, 2023 1.960 1.960 1.550 1.660 23,878 -0.30(-15.31%)
Dec 06, 2023 1.530 1.980 1.500 1.960 4,931 +0.16(+8.89%)
Dec 05, 2023 1.840 1.840 1.530 1.800 9,287 +0.03(+1.69%)
Dec 04, 2023 1.520 1.840 1.513 1.770 15,253 +0.19(+12.03%)
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.