OTC Markets OTCPK - Delayed Quote USD

Global Warming Solutions, Inc. (GWSO)

Compare
1.2400
+0.1400
+(12.73%)
At close: January 17 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251.30001.30000.90001.24001.24005,000
Jan 16, 20251.00001.25000.90001.14001.140014,000
Jan 15, 20251.05001.05000.86000.87000.87008,600
Jan 14, 20251.12001.12001.05001.05001.05006,500
Jan 13, 20251.10001.11001.10001.11001.11002,300
Jan 10, 20251.20001.35001.10001.11001.11008,000
Jan 8, 20251.20001.40001.20001.20001.20003,600
Jan 7, 20251.44001.44001.10001.21001.21003,700
Jan 6, 20251.20001.47001.05001.05001.05003,400
Jan 3, 20251.50001.50001.06001.25001.25001,400
Jan 2, 20251.39501.50001.10001.20001.200020,700
Dec 31, 20241.20001.29001.10001.10001.100046,400
Dec 30, 20241.35001.40001.15001.20001.200013,400
Dec 27, 20241.43001.43001.20001.40001.400013,600
Dec 26, 20241.26001.45001.20001.43001.430015,000
Dec 24, 20241.35001.35001.35001.35001.35002,800
Dec 23, 20241.70001.70001.20001.35001.35007,000
Dec 20, 20241.35001.71001.18001.60001.60007,000
Dec 19, 20241.35001.65001.35001.36001.36008,100
Dec 18, 20241.50001.78001.35001.35001.350027,500
Dec 17, 20241.55001.85001.50001.55001.55009,200
Dec 16, 20242.10002.10001.50001.60001.600027,200
Dec 13, 20242.15002.29001.90002.24002.240040,800
Dec 12, 20241.90002.15001.71002.10002.100084,300
Dec 11, 20241.70001.80001.15001.80001.800099,200
Dec 10, 20241.65001.65001.35001.40001.40004,400
Dec 9, 20241.26001.65001.15001.40001.40007,200
Dec 6, 20241.26001.65001.16001.61001.610046,800
Dec 5, 20241.42001.60001.25001.60001.600017,400
Dec 4, 20241.38001.59001.00001.42001.420033,600
Dec 3, 20241.68001.79001.43001.55001.550018,600
Dec 2, 20241.50001.70001.50001.69001.690013,000
Nov 29, 20241.80001.80001.56001.80001.80004,400
Nov 27, 20241.63001.89001.60001.60001.60009,400
Nov 26, 20241.65001.85001.63001.85001.85006,100
Nov 25, 20241.65001.70001.65001.68001.680010,800
Nov 22, 20241.75001.82001.63001.70001.700012,500
Nov 21, 20241.75001.99001.75001.76001.760023,100
Nov 20, 20241.65001.98001.38001.97001.970020,400
Nov 19, 20241.53001.99001.38001.98001.980042,100
Nov 18, 20241.65001.99001.50001.90001.900039,600
Nov 15, 20241.68001.99001.65001.76001.760010,400
Nov 14, 20241.98001.99001.66001.95001.950016,900
Nov 13, 20242.01002.01001.66001.90001.90008,800
Nov 12, 20242.00002.09001.66001.98001.980019,800
Nov 11, 20242.10002.25002.00002.00002.000014,500
Nov 8, 20241.62002.25001.62002.10002.100054,100
Nov 7, 20242.05002.05001.60001.91001.910025,400
Nov 6, 20241.98002.10001.50002.00002.000049,600
Nov 5, 20242.00002.10001.75001.97001.970021,500
Nov 4, 20241.65002.10001.64001.85001.85008,900
Nov 1, 20242.24002.24001.00001.65001.650026,700
Oct 31, 20241.90002.20000.77302.00002.000061,900
Oct 30, 20241.60002.25001.60001.70001.700048,100
Oct 29, 20241.10001.80001.10001.75001.750067,500
Oct 28, 20241.10001.35001.07001.35001.350040,400
Oct 25, 20240.77001.20000.77001.10001.100018,100
Oct 24, 20241.15001.20001.10001.10001.10008,900
Oct 23, 20240.95001.25000.85001.10001.100080,600
Oct 22, 20240.77200.95000.77200.95000.950012,900
Oct 21, 20240.97001.05000.85000.94000.94006,400
Oct 18, 20240.77000.97000.77000.97000.970013,900
Oct 17, 20240.95001.10000.76000.84300.843013,800
Oct 16, 20240.95000.97000.76100.82000.820020,500
Oct 15, 20240.91000.95000.75500.93000.93009,400
Oct 14, 20240.75000.93000.75000.75500.755016,200
Oct 11, 20240.75100.89900.75000.75000.75005,100
Oct 10, 20240.75000.90000.75000.90000.90002,200
Oct 9, 20240.75000.92800.75000.81000.81004,700
Oct 8, 20240.65000.93000.40000.92800.92807,100
Oct 7, 20240.77000.77000.77000.77000.7700700
Oct 4, 20241.00001.00000.76000.77000.770013,000
Oct 3, 20240.82501.00000.75001.00001.000010,100
Oct 2, 20240.75000.93000.75000.90000.90004,200
Oct 1, 20240.75301.00000.75300.79000.790016,700
Sep 30, 20240.75000.90000.75000.75000.75001,600
Sep 27, 20240.75000.90000.69500.75000.75006,300
Sep 26, 20240.68000.90000.68000.76000.76002,800
Sep 25, 20240.90000.95000.83000.83000.83004,900
Sep 24, 20240.88000.95000.80000.95000.95009,600
Sep 23, 20241.12401.12400.62001.00001.000018,000
Sep 20, 20241.25001.40001.02001.13001.13007,700
Sep 19, 20240.78001.55000.78001.25001.250027,800
Sep 18, 20240.59000.59000.30000.32000.32002,500
Sep 17, 20240.37000.37000.37000.37000.3700-
Sep 16, 20240.37000.37000.37000.37000.3700-
Sep 13, 20240.37000.37000.37000.37000.37002,300
Sep 12, 20240.30000.36700.30000.36700.3670700
Sep 11, 20240.30000.30000.30000.30000.3000200
Sep 10, 20240.20000.30000.20000.30000.30001,100
Sep 9, 20240.31000.31000.31000.31000.3100100
Sep 6, 20240.30000.31000.30000.31000.31001,000
Sep 5, 20240.30000.30000.30000.30000.3000200
Sep 4, 20240.31000.31000.31000.31000.3100-
Sep 3, 20240.30000.32500.30000.31000.3100500
Aug 30, 20240.32000.32000.30000.30000.3000700
Aug 29, 20240.30000.35000.30000.31000.31003,300
Aug 28, 20240.31000.35000.30000.30000.30002,500
Aug 27, 20240.30000.30000.30000.30000.3000600
Aug 26, 20240.51000.51000.30000.35000.35001,400
Aug 23, 20240.31000.51000.31000.51000.51004,000
Aug 22, 20240.65000.65000.30000.30000.30004,100
Aug 21, 20241.00001.05000.70000.70000.70002,100
Aug 20, 20241.00001.15001.00001.15001.15001,800
Aug 19, 20241.15001.44001.14001.44001.44007,700
Aug 16, 20241.25001.32001.25001.32001.32001,000
Aug 15, 20241.20001.44001.20001.34501.34504,100
Aug 14, 20241.44001.45001.12001.12001.12002,900
Aug 13, 20241.20001.49001.13001.20001.20005,400
Aug 12, 20241.50001.50001.20001.35001.35008,400
Aug 9, 20241.50001.50001.40001.40001.40002,500
Aug 8, 20241.50001.55001.25001.25001.250012,200
Aug 7, 20241.42001.89001.42001.49001.490027,800
Aug 6, 20241.48001.89001.40001.41001.410017,400
Aug 5, 20241.12002.02000.56601.39001.390013,700
Aug 2, 20241.51001.88001.05001.47001.4700109,500
Aug 1, 20241.25001.25001.25001.25001.25001,700
Jul 31, 20240.53001.30000.53001.25001.25001,700
Jul 30, 20241.90001.90001.90001.90001.9000200
Jul 29, 20241.00001.00000.52000.52000.52001,200
Jul 26, 20240.50002.10000.50001.00001.00003,000
Jul 25, 20240.27800.30000.27800.30000.30001,400
Jul 24, 20240.20000.21300.20000.21300.2130600
Jul 23, 20242.00002.00001.25001.25001.2500900
Jul 22, 20241.25002.35000.21001.25001.25005,200
Jul 19, 20241.25001.25000.41001.25001.25001,900
Jul 18, 20240.05501.65000.05501.25001.25004,000
Jul 17, 20242.35002.35001.01001.65001.650011,400
Jul 16, 20242.78002.85002.42002.43002.430051,100
Jul 15, 20242.97003.10002.55002.66002.660027,200
Jul 12, 20242.85003.00002.70002.93502.935044,000
Jul 11, 20242.25002.95002.25002.79802.7980118,400
Jul 10, 20242.18002.76002.16102.43002.430086,200
Jul 9, 20242.04002.18001.99002.18002.180018,400
Jul 8, 20242.19002.19002.01002.04702.047027,600
Jul 5, 20242.01002.11001.99002.07002.070015,400
Jul 3, 20242.13002.25002.05002.13002.13007,500
Jul 2, 20242.10002.14802.01002.13002.130012,200
Jul 1, 20242.08002.25002.08002.17002.17003,100
Jun 28, 20242.18502.20502.10002.14002.14001,800
Jun 27, 20242.21802.22002.11002.14002.14009,100
Jun 26, 20242.26002.29002.16002.17002.170017,400
Jun 25, 20242.31002.31002.26002.28002.28008,700
Jun 24, 20242.25002.45002.25002.31002.31001,900
Jun 21, 20242.35002.36102.27002.30002.300021,200
Jun 20, 20242.32502.43002.25002.37002.37005,300
Jun 18, 20242.48002.58002.46002.46002.460014,200
Jun 17, 20242.64002.65002.46002.49002.490015,700
Jun 14, 20242.15502.83002.15502.55002.5500100,300
Jun 13, 20242.13002.13002.11002.11002.11002,900
Jun 12, 20242.20002.42002.06002.15002.150020,000
Jun 11, 20242.21002.22002.12002.14002.140017,800
Jun 10, 20242.54002.54002.24002.25002.25006,300
Jun 7, 20242.54002.54002.19002.43002.430014,100
Jun 6, 20242.37002.52002.36002.43002.43004,200
Jun 5, 20242.37002.55002.37002.37402.374016,800
Jun 4, 20242.50002.60002.40002.45002.45009,900
Jun 3, 20242.61002.67002.45002.45002.450022,700
May 31, 20242.55002.83002.55002.68002.68007,100
May 30, 20242.40002.89802.40002.52002.52009,300
May 29, 20243.39003.45002.62002.62002.620039,200
May 28, 20242.60003.60002.57003.37603.3760121,100
May 24, 20242.54002.75002.31002.61202.612022,700
May 23, 20242.67002.89002.52002.52002.520012,200
May 22, 20242.54502.81502.54502.70002.70007,700
May 21, 20242.54002.72002.54002.54002.54003,000
May 20, 20242.75002.77002.34002.50002.50008,300
May 17, 20242.76002.82002.39002.82002.82007,100
May 16, 20242.10002.65002.00002.65002.650014,600
May 15, 20241.97002.10001.95002.08302.083026,900
May 14, 20242.05002.05001.83001.98001.980049,300
May 13, 20242.25302.28702.07002.11002.110020,500
May 10, 20242.17002.33502.17002.25002.25004,400
May 9, 20242.19502.35002.19002.35002.350014,000
May 8, 20242.21002.35002.18702.35002.35006,400
May 7, 20242.24002.35002.24002.35002.35003,800
May 6, 20242.28302.46002.26002.26002.26004,100
May 3, 20242.33002.35002.27002.27002.27002,700
May 2, 20242.30002.37502.25002.29002.29005,900
May 1, 20242.21002.45002.21002.25002.25007,900
Apr 30, 20242.23002.37002.21002.33102.33103,100
Apr 29, 20242.32002.40002.22002.37002.370012,300
Apr 26, 20242.45002.46002.39002.39002.39001,400
Apr 25, 20242.50002.52002.22002.28302.28309,100
Apr 24, 20242.60002.60002.50002.50002.50004,900
Apr 23, 20242.51002.62002.50002.60002.60005,200
Apr 22, 20242.69002.73002.51002.51002.51002,000
Apr 19, 20242.67002.86002.67002.82002.82005,500
Apr 18, 20242.61503.09002.61502.75002.750011,500
Apr 17, 20242.12002.70502.01002.70502.705035,400
Apr 16, 20242.36002.36002.16002.16002.16007,000
Apr 15, 20242.40002.49002.35002.37002.37009,100
Apr 12, 20242.60002.60002.21002.39002.390015,500
Apr 11, 20242.55002.75002.55002.62502.62504,800
Apr 10, 20242.74002.74002.55002.58702.587016,400
Apr 9, 20242.80002.89002.74002.74002.74004,600
Apr 8, 20242.96003.00002.77002.80002.800012,400
Apr 5, 20242.86202.94002.85502.90002.900012,000
Apr 4, 20242.95002.99302.85002.86002.86009,800
Apr 3, 20242.93003.13002.87003.00003.00008,200
Apr 2, 20243.00003.00002.85002.85002.85004,600
Apr 1, 20242.82003.09002.82002.95802.958011,800
Mar 28, 20242.90003.04002.84503.00003.000015,500
Mar 27, 20243.22003.22002.95002.98002.98009,400
Mar 26, 20242.97503.20002.83003.20003.200036,500
Mar 25, 20243.15003.38002.96002.98002.980031,800
Mar 22, 20243.30503.43003.20703.21003.21005,000
Mar 21, 20243.10003.32503.01003.18003.18008,500
Mar 20, 20243.40003.53003.01003.10003.100018,500
Mar 19, 20243.37003.54003.35003.36803.368011,500
Mar 18, 20243.76003.76003.30003.33003.330035,700
Mar 15, 20244.00004.00003.67303.88003.880010,500
Mar 14, 20243.90004.13903.67003.67003.670022,100
Mar 13, 20243.87004.00003.75003.90003.900013,000
Mar 12, 20244.30004.40003.91003.91003.910023,700
Mar 11, 20243.68004.99003.60004.20004.200060,700
Mar 8, 20244.19004.20503.67503.74003.740044,400
Mar 7, 20244.40004.40004.18004.22004.220011,900
Mar 6, 20244.20005.11004.20004.37004.370061,900
Mar 5, 20244.27004.57504.05004.28804.288015,500
Mar 4, 20244.07004.59003.93004.27004.270025,600
Mar 1, 20244.33004.70003.96004.08004.080018,100
Feb 29, 20244.14004.75004.14004.33004.330032,100
Feb 28, 20244.60004.90004.14004.14004.140021,200
Feb 27, 20244.90005.12004.60004.76004.760032,500
Feb 26, 20245.15005.60004.92005.10005.100027,800
Feb 23, 20245.03005.60004.77005.32005.320032,100
Feb 22, 20245.52005.65004.75005.28005.280085,600
Feb 21, 20245.45005.75005.20005.67505.6750104,700
Feb 20, 20244.65005.50004.51005.26005.2600119,800
Feb 16, 20243.81004.67003.50004.67004.670058,400
Feb 15, 20244.65005.00003.13004.32004.3200185,500
Feb 14, 20245.79005.80004.75005.08005.0800133,500
Feb 13, 20245.79006.14005.40005.85305.8530312,000
Feb 12, 20244.85005.79004.75005.79005.7900356,300
Feb 9, 20243.92504.83003.90004.83004.8300209,900
Feb 8, 20244.27004.29003.75003.86003.8600118,900
Feb 7, 20244.15004.69004.09004.43004.4300228,700
Feb 6, 20243.22004.25003.22004.12004.1200423,400
Feb 5, 20242.61003.41002.45003.19403.194089,400
Feb 2, 20242.90002.98002.75002.75002.75008,800
Feb 1, 20242.80502.93002.80502.87002.870011,300
Jan 31, 20242.71002.85002.68002.83002.830021,800
Jan 30, 20242.50003.00002.50002.60702.607067,800
Jan 29, 20241.69002.50001.69002.50002.500050,200
Jan 26, 20241.80001.87001.69001.72001.720013,700
Jan 25, 20241.57001.89001.57001.69301.69309,600
Jan 24, 20241.89201.93001.81001.81001.81006,900
Jan 23, 20241.80001.96001.80001.96001.96003,600
Jan 22, 20241.87002.13001.80001.92001.920012,400
Jan 19, 20242.00002.06001.77001.90001.900015,100
Jan 18, 20241.99002.04501.99002.01002.01001,400

Related Tickers

DPLS DarkPulse, Inc.
0.0007
0.00%
 
FCUV Focus Universal Inc.
0.5560
+4.91%
 
TRMB Trimble Inc.
74.92
+1.38%
 
WATT Energous Corporation
0.5100
-2.86%
 
BKSY BlackSky Technology Inc.
11.73
+12.25%
 
SOBR SOBR Safe, Inc.
0.9400
-9.62%
 
MVIS MicroVision, Inc.
1.4400
+18.03%
 
COHR Coherent Corp.
98.29
+2.74%
 
PNG.V Kraken Robotics Inc.
2.8600
+4.00%