Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

2.680 +0.160 (+6.35%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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, 2021 2.650 2.650 2.560 2.610 13,023 +0.01(+0.38%)
Aug 30, 2021 2.610 2.660 2.600 2.600 26,283 -0.01(-0.38%)
Aug 27, 2021 2.645 2.645 2.610 2.610 2,752 -0.00(-0.00%)
Aug 26, 2021 2.670 2.700 2.610 2.610 6,107 -0.17(-6.11%)
Aug 25, 2021 2.611 2.800 2.611 2.780 12,812 +0.08(+2.96%)
Aug 24, 2021 2.760 2.760 2.620 2.700 1,900 +0.04(+1.50%)
Aug 23, 2021 2.620 2.670 2.620 2.660 2,701 +0.05(+1.92%)
Aug 20, 2021 2.650 2.670 2.610 2.610 5,292 +0.00(+0.00%)
Aug 19, 2021 2.780 2.880 2.600 2.610 18,937 -0.09(-3.33%)
Aug 18, 2021 2.650 2.780 2.600 2.700 20,337 -0.09(-3.23%)
Aug 17, 2021 2.840 2.840 2.600 2.790 12,189 -0.01(-0.36%)
Aug 16, 2021 2.795 2.870 2.710 2.800 1,870 -0.05(-1.75%)
Aug 13, 2021 2.850 2.900 2.720 2.850 17,016 -0.03(-1.04%)
Aug 12, 2021 2.800 2.880 2.720 2.880 9,900 +0.08(+2.86%)
Aug 11, 2021 2.670 2.800 2.600 2.800 12,537 -0.05(-1.75%)
Aug 10, 2021 2.855 2.950 2.760 2.850 8,216 +0.00(+0.00%)
Aug 09, 2021 2.600 2.980 2.520 2.850 20,681 -0.07(-2.40%)
Aug 06, 2021 2.790 3.000 2.740 2.920 24,732 +0.13(+4.66%)
Aug 05, 2021 2.940 2.945 2.710 2.790 2,893 -0.16(-5.42%)
Aug 04, 2021 2.985 3.040 2.950 2.950 7,836 +0.01(+0.34%)
Aug 03, 2021 2.805 3.040 2.805 2.940 49,104 +0.04(+1.38%)
Aug 02, 2021 2.840 2.960 2.620 2.900 20,334 -0.08(-2.68%)
Jul 30, 2021 2.700 2.980 2.700 2.980 2,048 +0.03(+1.02%)
Jul 29, 2021 2.840 3.040 2.840 2.950 24,105 +0.11(+3.87%)
Jul 28, 2021 2.820 2.930 2.810 2.840 18,162 -0.10(-3.40%)
Jul 27, 2021 2.945 2.970 2.820 2.940 21,781 -0.04(-1.34%)
Jul 26, 2021 2.655 2.980 2.530 2.980 34,411 +0.25(+9.16%)
Jul 23, 2021 2.415 2.760 2.415 2.730 54,368 +0.30(+12.35%)
Jul 22, 2021 2.210 2.480 2.210 2.430 13,631 +0.18(+8.00%)
Jul 21, 2021 2.590 2.705 2.070 2.250 18,352 -0.32(-12.45%)
Jul 20, 2021 2.760 2.870 2.570 2.570 4,591 -0.16(-5.86%)
Jul 19, 2021 2.840 2.840 2.730 2.730 3,042 -0.25(-8.39%)
Jul 16, 2021 2.900 2.980 2.830 2.980 5,952 -0.06(-1.97%)
Jul 15, 2021 3.010 3.050 2.810 3.040 21,094 +0.04(+1.33%)
Jul 14, 2021 2.960 3.050 2.770 3.000 8,864 +0.05(+1.69%)
Jul 13, 2021 2.900 2.950 2.580 2.950 3,283 +0.06(+2.08%)
Jul 12, 2021 2.900 3.100 2.810 2.890 5,639 +0.04(+1.40%)
Jul 09, 2021 2.690 2.890 2.690 2.850 8,602 -0.04(-1.38%)
Jul 08, 2021 2.790 2.890 2.790 2.890 655 +0.08(+2.85%)
Jul 07, 2021 2.880 3.040 2.750 2.810 3,284 -0.09(-3.19%)
Jul 06, 2021 3.040 3.040 2.900 2.902 1,401 +0.02(+0.78%)
Jul 02, 2021 2.850 3.160 2.550 2.880 78,391 +0.37(+14.74%)
Jul 01, 2021 2.950 2.950 2.510 2.510 7,653 -0.44(-14.92%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.