Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Global Warming Solutions Inc (OP: GWSO )

0.5100 +0.2100 (+70.00%)

Streaming Delayed Price Updated: 12:36 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	0.3100	0.5100	0.3100	0.5100	4,045	+0.21(+70.00%)
Aug 22, 2024	0.6500	0.6500	0.3000	0.3000	4,148	-0.40(-57.14%)
Aug 21, 2024	1.000	1.050	0.7000	0.7000	2,148	-0.45(-39.13%)
Aug 20, 2024	1.000	1.150	1.000	1.150	1,805	-0.29(-20.14%)
Aug 19, 2024	1.150	1.440	1.140	1.440	7,685	+0.12(+9.09%)
Aug 16, 2024	1.320	1.320	1.250	1.320	1,043	-0.02(-1.86%)
Aug 15, 2024	1.200	1.440	1.200	1.345	4,078	+0.22(+20.09%)
Aug 14, 2024	1.440	1.450	1.120	1.120	2,923	-0.08(-6.67%)
Aug 13, 2024	1.490	1.490	1.130	1.200	5,410	-0.15(-11.11%)
Aug 12, 2024	1.420	1.500	1.200	1.350	8,377	-0.05(-3.57%)
Aug 09, 2024	1.500	1.500	1.400	1.400	2,542	+0.15(+12.00%)
Aug 08, 2024	1.500	1.550	1.250	1.250	12,165	-0.24(-16.11%)
Aug 07, 2024	1.420	1.890	1.420	1.490	27,763	+0.08(+5.67%)
Aug 06, 2024	1.570	1.890	1.400	1.410	17,421	+0.02(+1.44%)
Aug 05, 2024	1.550	2.020	0.5657	1.390	13,664	-0.08(-5.44%)
Aug 02, 2024	1.400	1.880	1.050	1.470	109,477	+0.22(+17.60%)
Aug 01, 2024	1.250	1.250	1.250	1.250	1,683	+0.00(+0.00%)
Jul 31, 2024	0.5300	1.300	0.5300	1.250	1,682	-0.65(-34.21%)
Jul 30, 2024	1.900	1.900	1.900	1.900	246	+1.38(+265.38%)
Jul 29, 2024	1.000	1.000	0.5200	0.5200	1,196	-0.48(-48.00%)
Jul 26, 2024	0.5000	2.100	0.5000	1.000	2,976	+0.70(+233.33%)
Jul 25, 2024	0.2776	0.3000	0.2776	0.3000	1,399	+0.09(+41.11%)
Jul 24, 2024	0.2000	0.2126	0.2000	0.2126	648	-1.04(-82.99%)
Jul 23, 2024	2.000	2.000	1.250	1.250	872	+0.00(+0.00%)
Jul 22, 2024	1.250	2.350	0.2100	1.250	5,153	+0.00(+0.00%)
Jul 19, 2024	1.250	1.250	0.4100	1.250	1,946	+0.00(+0.00%)
Jul 18, 2024	1.650	1.650	0.0550	1.250	4,013	-0.40(-24.24%)
Jul 17, 2024	2.250	2.350	1.010	1.650	11,351	-0.78(-32.10%)
Jul 16, 2024	2.780	2.850	2.420	2.430	51,129	-0.23(-8.65%)
Jul 15, 2024	2.970	3.100	2.550	2.660	27,199	-0.27(-9.37%)
Jul 12, 2024	2.850	3.000	2.700	2.935	43,955	+0.14(+4.92%)
Jul 11, 2024	2.520	2.950	2.250	2.797	118,416	+0.37(+15.12%)
Jul 10, 2024	2.180	2.760	2.160	2.430	86,153	+0.25(+11.47%)
Jul 09, 2024	2.040	2.180	1.990	2.180	18,389	+0.13(+6.47%)
Jul 08, 2024	2.190	2.190	2.010	2.047	27,591	-0.02(-1.09%)
Jul 05, 2024	2.010	2.110	1.990	2.070	15,361	-0.06(-2.82%)
Jul 03, 2024	2.130	2.250	2.050	2.130	7,496	+0.00(+0.00%)
Jul 02, 2024	2.100	2.147	2.010	2.130	12,242	-0.04(-1.84%)
Jul 01, 2024	2.080	2.250	2.080	2.170	3,072	+0.03(+1.40%)
Jun 28, 2024	2.185	2.205	2.100	2.140	1,753	+0.00(+0.00%)
Jun 27, 2024	2.218	2.220	2.110	2.140	9,082	-0.03(-1.38%)
Jun 26, 2024	2.260	2.290	2.160	2.170	17,444	-0.11(-4.82%)
Jun 25, 2024	2.270	2.310	2.260	2.280	8,650	-0.03(-1.30%)
Jun 24, 2024	2.450	2.450	2.250	2.310	1,902	+0.01(+0.43%)
Jun 21, 2024	2.350	2.361	2.270	2.300	21,169	-0.07(-2.95%)
Jun 20, 2024	2.325	2.430	2.250	2.370	5,347	-0.09(-3.66%)
Jun 18, 2024	2.480	2.580	2.460	2.460	14,249	-0.03(-1.20%)
Jun 17, 2024	2.640	2.650	2.460	2.490	15,666	-0.06(-2.35%)
Jun 14, 2024	2.155	2.830	2.155	2.550	100,302	+0.44(+20.85%)
Jun 13, 2024	2.130	2.130	2.110	2.110	2,899	-0.04(-1.86%)
Jun 12, 2024	2.200	2.420	2.060	2.150	20,009	+0.01(+0.47%)
Jun 11, 2024	2.210	2.220	2.120	2.140	17,827	-0.11(-4.89%)
Jun 10, 2024	2.540	2.540	2.240	2.250	6,298	-0.18(-7.41%)
Jun 07, 2024	2.540	2.540	2.190	2.430	14,088	+0.00(+0.00%)
Jun 06, 2024	2.380	2.520	2.360	2.430	4,246	+0.06(+2.38%)
Jun 05, 2024	2.370	2.550	2.370	2.373	16,816	-0.08(-3.12%)
Jun 04, 2024	2.580	2.600	2.400	2.450	9,925	+0.00(+0.00%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Global Warming Solutions Inc (OP: GWSO )

Historical Prices