Global Warming Solutions, Inc. (GWSO)
OTCMKTS
· Delayed Price · Currency is USD
0.0900
-0.3099 (-77.49%)
Apr 23, 2025, 4:00 PM EDT
Global Warming Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -11.11% | 311 |
| Apr 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -77.49% | 143 |
| Apr 22, 2025 | 0.10 | 0.40 | 0.09 | 0.40 | 0.40 | 399.87% | 21,658 |
| Apr 21, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 1,111 |
| Apr 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,500 |
| Apr 16, 2025 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | - | 6,121 |
| Apr 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.11% | 218 |
| Apr 14, 2025 | 0.02 | 0.09 | 0.02 | 0.09 | 0.09 | 800.00% | 1,794 |
| Apr 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10 |
| Apr 10, 2025 | 0.00 | 0.10 | 0.00 | 0.01 | 0.01 | -0.99% | 3,584 |
| Apr 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -97.54% | - |
| Apr 8, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 1,478 |
| Apr 7, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -41.43% | 1,478 |
| Apr 4, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 8,213 |
| Apr 3, 2025 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | 16.67% | 1,719 |
| Apr 2, 2025 | 0.52 | 0.68 | 0.52 | 0.60 | 0.60 | 7.14% | 3,278 |
| Apr 1, 2025 | 0.70 | 0.75 | 0.56 | 0.56 | 0.56 | -29.97% | 7,461 |
| Mar 31, 2025 | 0.65 | 0.80 | 0.65 | 0.80 | 0.80 | 6.63% | 2,644 |
| Mar 28, 2025 | 0.72 | 0.75 | 0.65 | 0.75 | 0.75 | 7.16% | 10,029 |
| Mar 27, 2025 | 0.67 | 0.78 | 0.67 | 0.70 | 0.70 | -5.42% | 1,260 |
| Mar 26, 2025 | 0.68 | 0.83 | 0.67 | 0.74 | 0.74 | 12.12% | 4,168 |
| Mar 25, 2025 | 0.67 | 0.86 | 0.66 | 0.66 | 0.66 | -3.08% | 6,065 |
| Mar 24, 2025 | 0.87 | 0.87 | 0.68 | 0.68 | 0.68 | 1.64% | 2,625 |
| Mar 21, 2025 | 0.67 | 0.87 | 0.67 | 0.67 | 0.67 | -20.96% | 35,015 |
| Mar 20, 2025 | 0.68 | 0.85 | 0.68 | 0.85 | 0.85 | -3.64% | 1,627 |
| Mar 19, 2025 | 0.67 | 0.88 | 0.65 | 0.88 | 0.88 | 23.50% | 11,082 |
| Mar 18, 2025 | 0.74 | 0.90 | 0.70 | 0.71 | 0.71 | -3.76% | 11,941 |
| Mar 17, 2025 | 0.70 | 0.94 | 0.69 | 0.74 | 0.74 | 8.84% | 8,325 |
| Mar 14, 2025 | 0.69 | 0.93 | 0.68 | 0.68 | 0.68 | -5.56% | 28,242 |
| Mar 13, 2025 | 0.72 | 0.85 | 0.72 | 0.72 | 0.72 | - | 6,084 |
| Mar 12, 2025 | 0.77 | 0.92 | 0.71 | 0.72 | 0.72 | -22.55% | 13,919 |
| Mar 11, 2025 | 0.73 | 0.93 | 0.70 | 0.93 | 0.93 | -0.58% | 10,232 |
| Mar 10, 2025 | 0.90 | 0.94 | 0.73 | 0.94 | 0.94 | -0.53% | 6,500 |
| Mar 7, 2025 | 0.80 | 0.95 | 0.73 | 0.94 | 0.94 | 28.77% | 7,214 |
| Mar 6, 2025 | 0.73 | 0.75 | 0.73 | 0.73 | 0.73 | -26.26% | 2,887 |
| Mar 5, 2025 | 0.77 | 0.99 | 0.70 | 0.99 | 0.99 | -0.01% | 3,096 |
| Mar 4, 2025 | 0.78 | 0.99 | 0.77 | 0.99 | 0.99 | - | 12,679 |
| Mar 3, 2025 | 0.72 | 1.00 | 0.72 | 0.99 | 0.99 | -5.71% | 8,511 |
| Feb 28, 2025 | 1.02 | 1.05 | 0.75 | 1.05 | 1.05 | 3.96% | 8,947 |
| Feb 27, 2025 | 0.74 | 1.25 | 0.70 | 1.01 | 1.01 | 6.32% | 6,491 |
| Feb 26, 2025 | 0.70 | 0.95 | 0.70 | 0.95 | 0.95 | -1.04% | 3,454 |
| Feb 25, 2025 | 0.65 | 1.00 | 0.65 | 0.96 | 0.96 | 6.68% | 6,139 |
| Feb 24, 2025 | 0.67 | 0.90 | 0.65 | 0.90 | 0.90 | - | 6,251 |
| Feb 21, 2025 | 1.00 | 1.00 | 0.70 | 0.90 | 0.90 | -10.01% | 11,635 |
| Feb 20, 2025 | 0.80 | 1.00 | 0.80 | 1.00 | 1.00 | 12.36% | 6,458 |
| Feb 19, 2025 | 0.90 | 0.90 | 0.85 | 0.89 | 0.89 | -1.11% | 9,929 |
| Feb 18, 2025 | 0.76 | 0.90 | 0.76 | 0.90 | 0.90 | - | 3,101 |
| Feb 14, 2025 | 0.89 | 0.90 | 0.82 | 0.90 | 0.90 | 24.98% | 17,308 |
| Feb 13, 2025 | 0.80 | 0.90 | 0.72 | 0.72 | 0.72 | -9.86% | 8,796 |
| Feb 12, 2025 | 0.75 | 0.80 | 0.70 | 0.80 | 0.80 | 17.47% | 11,169 |