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 )

2.820 +0.170 (+6.42%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 17, 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 (%)
Jun 30, 2021 2.895 2.950 2.840 2.950 1,487 +0.15(+5.36%)
Jun 29, 2021 2.860 2.970 2.780 2.800 5,402 -0.06(-2.10%)
Jun 28, 2021 3.050 3.050 2.850 2.860 3,134 -0.12(-4.03%)
Jun 25, 2021 2.800 3.030 2.800 2.980 2,839 -0.02(-0.67%)
Jun 24, 2021 3.000 3.000 2.870 3.000 2,978 -0.01(-0.33%)
Jun 23, 2021 2.950 3.100 2.880 3.010 6,206 +0.16(+5.61%)
Jun 22, 2021 3.000 3.000 2.850 2.850 5,900 -0.08(-2.73%)
Jun 21, 2021 3.095 3.190 2.750 2.930 10,610 -0.26(-8.15%)
Jun 18, 2021 3.000 3.190 2.830 3.190 5,894 +0.14(+4.59%)
Jun 17, 2021 2.960 3.170 2.900 3.050 5,364 +0.15(+5.17%)
Jun 16, 2021 3.050 3.050 2.900 2.900 12,041 +0.10(+3.57%)
Jun 15, 2021 3.050 3.050 2.760 2.800 13,779 -0.20(-6.67%)
Jun 14, 2021 3.250 3.250 2.760 3.000 15,554 -0.23(-7.12%)
Jun 11, 2021 3.070 3.250 3.040 3.230 38,403 +0.14(+4.53%)
Jun 10, 2021 3.190 3.190 3.045 3.090 15,864 +0.04(+1.31%)
Jun 09, 2021 3.030 3.200 2.940 3.050 20,168 +0.02(+0.66%)
Jun 08, 2021 2.915 3.050 2.890 3.030 13,136 +0.08(+2.71%)
Jun 07, 2021 3.040 3.040 2.850 2.950 17,400 -0.14(-4.53%)
Jun 04, 2021 3.150 3.150 3.050 3.090 16,876 +0.06(+1.98%)
Jun 03, 2021 3.100 3.150 2.950 3.030 22,125 -0.11(-3.50%)
Jun 02, 2021 3.150 3.150 3.000 3.140 11,965 +0.04(+1.29%)
Jun 01, 2021 3.200 3.240 2.800 3.100 20,188 -0.14(-4.32%)
May 28, 2021 2.950 3.240 2.800 3.240 26,246 +0.22(+7.11%)
May 27, 2021 2.975 3.150 2.975 3.025 15,849 +0.02(+0.83%)
May 26, 2021 2.660 3.130 2.660 3.000 22,107 +0.28(+10.29%)
May 25, 2021 2.770 2.850 2.720 2.720 12,148 -0.10(-3.65%)
May 24, 2021 2.950 3.095 2.800 2.823 40,929 -0.37(-11.50%)
May 21, 2021 3.450 3.500 2.950 3.190 66,348 -0.29(-8.33%)
May 20, 2021 3.530 3.530 3.450 3.480 18,243 -0.05(-1.42%)
May 19, 2021 3.600 3.700 3.430 3.530 43,048 +0.01(+0.28%)
May 18, 2021 3.400 3.650 3.375 3.520 59,075 +0.15(+4.45%)
May 17, 2021 3.400 3.450 3.290 3.370 74,249 +0.12(+3.69%)
May 14, 2021 3.025 3.250 2.982 3.250 67,165 +0.35(+12.07%)
May 13, 2021 2.700 2.940 2.670 2.900 35,557 +0.21(+7.81%)
May 12, 2021 2.840 2.840 2.550 2.690 4,221 +0.04(+1.51%)
May 11, 2021 2.220 2.900 2.220 2.650 11,914 -0.05(-1.85%)
May 10, 2021 2.680 2.710 2.520 2.700 15,116 +0.02(+0.75%)
May 07, 2021 2.680 2.740 2.420 2.680 42,870 +0.12(+4.69%)
May 06, 2021 2.500 2.960 2.420 2.560 21,601 +0.08(+3.23%)
May 05, 2021 2.550 2.555 2.410 2.480 3,910 -0.12(-4.62%)
May 04, 2021 2.550 2.650 2.400 2.600 11,292 +0.00(+0.00%)
May 03, 2021 2.600 2.790 2.525 2.600 17,678 -0.06(-2.44%)
Apr 30, 2021 2.750 2.800 2.620 2.665 13,000 +0.02(+0.95%)
Apr 29, 2021 2.790 2.790 2.110 2.640 18,020 -0.10(-3.65%)
Apr 28, 2021 2.720 2.760 2.690 2.740 1,474 +0.02(+0.74%)
Apr 27, 2021 2.740 2.830 2.650 2.720 5,746 +0.06(+2.26%)
Apr 26, 2021 2.650 2.850 2.570 2.660 17,073 +0.02(+0.76%)
Apr 23, 2021 2.555 2.670 2.310 2.640 45,800 +0.14(+5.60%)
Apr 22, 2021 2.380 2.680 2.380 2.500 13,630 +0.07(+2.88%)
Apr 21, 2021 2.329 2.680 2.200 2.430 40,951 -0.06(-2.41%)
Apr 20, 2021 2.880 2.880 2.280 2.490 3,645 -0.20(-7.43%)
Apr 19, 2021 2.750 2.750 2.400 2.690 7,521 +0.07(+2.67%)
Apr 16, 2021 2.700 2.800 2.430 2.620 24,000 -0.11(-4.20%)
Apr 15, 2021 2.840 3.020 2.690 2.735 5,824 -0.04(-1.26%)
Apr 14, 2021 2.650 2.870 2.640 2.770 5,170 -0.10(-3.48%)
Apr 13, 2021 2.850 3.080 2.620 2.870 5,180 +0.06(+2.14%)
Apr 12, 2021 2.805 3.000 2.695 2.810 6,977 -0.21(-6.95%)
Apr 09, 2021 3.200 3.220 2.700 3.020 24,700 -0.16(-5.03%)
Apr 08, 2021 3.090 3.180 3.000 3.180 15,707 +0.02(+0.63%)
Apr 07, 2021 2.980 3.160 2.980 3.160 20,819 +0.10(+3.27%)
Apr 06, 2021 2.880 3.110 2.870 3.060 14,184 -0.03(-0.97%)
Apr 05, 2021 3.055 3.090 3.000 3.090 13,974 +0.04(+1.31%)
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.