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 )

2.650 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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, 2022 7.990 8.740 7.750 8.740 82,323 +0.94(+12.05%)
Aug 30, 2022 7.750 8.000 7.360 7.800 47,494 +0.30(+4.00%)
Aug 29, 2022 7.750 7.890 7.190 7.500 9,739 -0.25(-3.23%)
Aug 26, 2022 7.840 7.900 7.250 7.750 25,583 +0.00(+0.00%)
Aug 25, 2022 7.700 8.080 7.370 7.750 57,508 +0.20(+2.65%)
Aug 24, 2022 6.810 7.910 6.800 7.550 59,996 +0.75(+11.03%)
Aug 23, 2022 6.888 6.960 6.610 6.800 11,138 +0.01(+0.15%)
Aug 22, 2022 7.500 7.650 6.500 6.790 47,396 -0.73(-9.71%)
Aug 19, 2022 7.400 7.990 6.760 7.520 39,022 +0.52(+7.43%)
Aug 18, 2022 7.410 7.940 6.850 7.000 49,108 -0.51(-6.79%)
Aug 17, 2022 7.620 8.010 7.410 7.510 57,861 -0.09(-1.18%)
Aug 16, 2022 8.000 8.690 7.140 7.600 131,397 -0.38(-4.76%)
Aug 15, 2022 6.940 7.980 6.940 7.980 54,106 +1.31(+19.64%)
Aug 12, 2022 6.780 6.990 5.250 6.670 105,542 -0.54(-7.49%)
Aug 11, 2022 7.760 8.840 7.150 7.210 276,790 -0.49(-6.36%)
Aug 10, 2022 6.870 7.890 6.870 7.700 146,155 +0.88(+12.90%)
Aug 09, 2022 6.650 6.970 6.500 6.820 40,197 +0.62(+10.00%)
Aug 08, 2022 6.200 6.490 6.100 6.200 39,854 +0.10(+1.64%)
Aug 05, 2022 6.150 6.200 6.090 6.100 33,862 +0.03(+0.49%)
Aug 04, 2022 5.542 6.090 5.520 6.070 24,677 +0.51(+9.17%)
Aug 03, 2022 5.470 5.880 5.470 5.560 10,323 +0.01(+0.18%)
Aug 02, 2022 5.920 6.100 5.550 5.550 12,704 -0.47(-7.81%)
Aug 01, 2022 6.100 6.140 5.900 6.020 22,881 +0.02(+0.33%)
Jul 29, 2022 5.800 6.050 5.800 6.000 12,582 +0.20(+3.45%)
Jul 28, 2022 6.000 6.200 5.510 5.800 41,441 -0.20(-3.33%)
Jul 27, 2022 5.325 6.240 5.325 6.000 59,960 +0.60(+11.11%)
Jul 26, 2022 6.240 6.240 4.970 5.400 34,599 -0.40(-6.90%)
Jul 25, 2022 4.800 6.130 4.800 5.800 77,847 +0.70(+13.73%)
Jul 22, 2022 4.950 6.050 4.750 5.100 150,288 +0.36(+7.59%)
Jul 21, 2022 3.030 4.740 3.015 4.740 136,728 +1.71(+56.44%)
Jul 20, 2022 2.840 3.040 2.740 3.030 25,059 +0.05(+1.68%)
Jul 19, 2022 2.295 3.500 2.295 2.980 35,654 +0.67(+29.00%)
Jul 18, 2022 2.495 2.580 2.310 2.310 9,209 -0.18(-7.23%)
Jul 15, 2022 2.490 2.490 2.490 2.490 489 +0.07(+2.89%)
Jul 14, 2022 2.470 2.479 2.420 2.420 2,489 -0.08(-3.20%)
Jul 13, 2022 2.480 2.500 2.480 2.500 1,348 -0.07(-2.72%)
Jul 12, 2022 2.550 2.620 2.465 2.570 7,196 +0.01(+0.59%)
Jul 11, 2022 2.465 2.570 2.450 2.555 6,089 +0.14(+5.58%)
Jul 08, 2022 2.550 2.750 2.410 2.420 8,759 -0.08(-3.20%)
Jul 07, 2022 2.400 2.740 2.400 2.500 5,657 +0.15(+6.38%)
Jul 06, 2022 2.500 2.660 2.350 2.350 5,177 -0.15(-5.81%)
Jul 05, 2022 2.680 2.730 2.495 2.495 1,907 -0.22(-8.10%)
Jul 01, 2022 2.595 2.750 2.500 2.715 3,894 +0.02(+0.93%)
Jun 30, 2022 2.840 2.840 2.500 2.690 7,632 +0.16(+6.32%)
Jun 29, 2022 2.510 2.680 2.180 2.530 6,111 +0.03(+1.20%)
Jun 28, 2022 2.840 2.840 2.500 2.500 5,892 -0.31(-11.08%)
Jun 27, 2022 2.725 2.860 2.590 2.812 2,954 +0.23(+8.98%)
Jun 24, 2022 2.510 2.750 2.400 2.580 4,035 +0.16(+6.61%)
Jun 23, 2022 2.680 2.790 2.400 2.420 6,704 -0.24(-9.02%)
Jun 22, 2022 2.520 2.800 2.520 2.660 4,221 -0.10(-3.62%)
Jun 21, 2022 2.750 2.910 2.600 2.760 6,804 -0.09(-3.16%)
Jun 17, 2022 2.940 2.940 2.850 2.850 1,963 +0.00(+0.18%)
Jun 16, 2022 2.890 3.140 2.750 2.845 12,778 -0.05(-1.90%)
Jun 15, 2022 3.217 3.250 2.400 2.900 31,906 -0.28(-8.81%)
Jun 14, 2022 3.350 3.500 2.920 3.180 6,943 -0.37(-10.42%)
Jun 13, 2022 3.850 3.850 3.400 3.550 21,796 -0.55(-13.41%)
Jun 10, 2022 3.930 4.200 3.860 4.100 11,808 +0.00(+0.00%)
Jun 09, 2022 4.140 4.180 4.010 4.100 19,674 +0.05(+1.23%)
Jun 08, 2022 3.850 4.050 3.850 4.050 2,306 +0.05(+1.25%)
Jun 07, 2022 4.000 4.280 3.850 4.000 8,765 -0.30(-6.98%)
Jun 06, 2022 3.915 4.320 3.870 4.300 5,515 +0.12(+2.87%)
Jun 03, 2022 4.260 4.260 4.040 4.180 4,633 +0.32(+8.29%)
Jun 02, 2022 3.926 4.010 3.860 3.860 5,381 +0.01(+0.26%)
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.