Global Warming Solutions, Inc. (GWSO)
OTCMKTS · Delayed Price · Currency is USD
0.7390
+0.1390 (23.17%)
Aug 22, 2025, 3:50 PM EDT
Global Warming Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.65 | 0.75 | 0.48 | 0.74 | 0.74 | 23.17% | 12,160 |
| Aug 21, 2025 | 0.35 | 0.60 | 0.35 | 0.60 | 0.60 | 11.40% | 41,389 |
| Aug 20, 2025 | 0.35 | 0.60 | 0.35 | 0.54 | 0.54 | -7.14% | 16,314 |
| Aug 19, 2025 | 0.45 | 0.60 | 0.34 | 0.58 | 0.58 | 75.76% | 26,453 |
| Aug 18, 2025 | 0.02 | 0.60 | 0.02 | 0.33 | 0.33 | 1.00% | 36,145 |
| Aug 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 42.18% | 1,935 |
| Aug 14, 2025 | 0.04 | 0.40 | 0.02 | 0.02 | 0.02 | 90.09% | 8,794 |
| Aug 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -93.93% | 190 |
| Aug 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.00% | 45 |
| Aug 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,749 |
| Aug 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,749 |
| Aug 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 505 |
| Aug 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 67 |
| Aug 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 256 |
| Aug 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -44.50% | 422 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 34 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 80.18% | 3,178 |
| Jul 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -77.80% | 3,257 |
| Jul 29, 2025 | 0.01 | 0.05 | 0.01 | 0.05 | 0.05 | 350.45% | 1,163 |
| Jul 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -44.50% | 508 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 80.18% | 541 |
| Jul 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 28 |
| Jul 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 358 |
| Jul 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 818 |
| Jul 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 345 |
| Jul 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -47.39% | 130 |
| Jul 17, 2025 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | -57.80% | 4,838 |
| Jul 16, 2025 | 0.01 | 0.05 | 0.01 | 0.05 | 0.05 | 350.45% | 745 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | - | 811 |
| Jul 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,325 |
| Jul 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 900 |
| Jul 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 15,054 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 72 |
| Jul 8, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 100.00% | 1,638 |
| Jul 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,139 |
| Jul 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 225 |
| Jul 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -72.25% | 252 |
| Jul 1, 2025 | 0.01 | 0.04 | 0.01 | 0.04 | 0.04 | 263.64% | 2,213 |
| Jun 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.00% | 646 |
| Jun 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -90.99% | 100 |
| Jun 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -66.06% | 382 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.91% | 636 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.00% | 302 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.00 | 0.00 | 0.00 | -95.00% | 824 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 769.57% | 1,563 |
| Jun 18, 2025 | 0.04 | 0.04 | 0.00 | 0.00 | 0.00 | 4.55% | 473 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.00 | 0.00 | 0.00 | -93.27% | 1,515 |
| Jun 16, 2025 | 0.00 | 0.03 | 0.00 | 0.03 | 0.03 | -0.91% | 278 |
| Jun 13, 2025 | 0.00 | 0.03 | 0.00 | 0.03 | 0.03 | 1.00% | 450 |
| Jun 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 81.82% | 1,703 |