Global Warming Solutions Inc (PK) (GWSO)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.54 | 91.5254237288 | 0.59 | 1.55 | 0.3 | 12660 | 1.16392881 | CS |
| 4 | 0.62 | 121.568627451 | 0.51 | 1.55 | 0.2 | 3490 | 0.93301952 | CS |
| 12 | -0.95 | -45.6730769231 | 2.08 | 3.1 | 0.055 | 13356 | 2.00384516 | CS |
| 26 | -2.02 | -64.126984127 | 3.15 | 3.6 | 0.055 | 14293 | 2.35979903 | CS |
| 52 | -1.855 | -62.1440536013 | 2.985 | 6.14 | 0.055 | 23261 | 3.57784842 | CS |
| 156 | -1.83 | -61.8243243243 | 2.96 | 11.73 | 0.055 | 27279 | 5.32419444 | CS |
| 260 | 1.1269 | 36351.6129032 | 0.0031 | 11.73 | 0.00235 | 35435 | 3.39333655 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 1.1299999 | -0.12 | -9.60 | 1.25 | 1.4 | 1.02 | 7658 |
| 1726781220 | 1.25 | 0.93 | 290.63 | 0.78 | 1.55 | 0.78 | 27796 |
| 1726694460 | 0.32 | -0.05 | -13.51 | 0.59 | 0.59 | 0.3 | 2527 |
| 1726608540 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1726522140 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1726262940 | 0.37 | 0.0033 | 0.90 | 0.37 | 0.37 | 0.37 | 2329 |
| 1726176540 | 0.3667 | 0.0667 | 22.23 | 0.3 | 0.3667 | 0.3 | 691 |
| 1726090140 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 175 |
| 1726003500 | 0.3 | -0.01 | -3.23 | 0.2 | 0.3 | 0.2 | 1090 |
| 1725917220 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1725658020 | 0.31 | 0.01 | 3.33 | 0.3 | 0.31 | 0.3 | 975 |
| 1725571440 | 0.3 | -0.01 | -3.23 | 0.3 | 0.3 | 0.3 | 232 |
| 1725485280 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1725398880 | 0.31 | 0.0099 | 3.30 | 0.3 | 0.325 | 0.3 | 479 |
| 1725053340 | 0.3001 | -0.0099 | -3.19 | 0.32 | 0.32 | 0.3001 | 652 |
| 1724966400 | 0.31 | 0.01 | 3.33 | 0.3 | 0.35 | 0.3 | 3295 |
| 1724880360 | 0.3 | 0 | 0.00 | 0.31 | 0.35 | 0.3 | 2491 |
| 1724794080 | 0.3 | -0.05 | -14.29 | 0.3 | 0.3 | 0.3 | 568 |
| 1724707740 | 0.35 | -0.16 | -31.37 | 0.51 | 0.51 | 0.3 | 1393 |
| 1724448480 | 0.51 | 0.21 | 70.00 | 0.31 | 0.51 | 0.31 | 4045 |
| 1724362140 | 0.3 | -0.4 | -57.14 | 0.65 | 0.65 | 0.3 | 4148 |
| 1724275380 | 0.7 | -0.45 | -39.13 | 1 | 1.05 | 0.7 | 2148 |
| 1724188800 | 1.15 | -0.29 | -20.14 | 1 | 1.15 | 1 | 1805 |
| 1724102880 | 1.44 | 0.12 | 9.09 | 1.15 | 1.44 | 1.1399999 | 7685 |
| 1723843740 | 1.32 | -0.03 | -1.86 | 1.25 | 1.32 | 1.25 | 1043 |
| 1723756860 | 1.345 | 0.23 | 20.09 | 1.2 | 1.44 | 1.2 | 4078 |
| 1723670820 | 1.12 | -0.08 | -6.67 | 1.44 | 1.45 | 1.12 | 2923 |
| 1723584360 | 1.2 | -0.15 | -11.11 | 1.2 | 1.49 | 1.1299999 | 5410 |
| 1723497900 | 1.35 | -0.05 | -3.57 | 1.5 | 1.5 | 1.2 | 8377 |
| 1723238400 | 1.4 | 0.15 | 12.00 | 1.5 | 1.5 | 1.4 | 2542 |
| 1723152000 | 1.25 | -0.24 | -16.11 | 1.5 | 1.55 | 1.25 | 12165 |
| 1723065720 | 1.49 | 0.08 | 5.67 | 1.42 | 1.89 | 1.42 | 27763 |
| 1722979800 | 1.41 | 0.02 | 1.44 | 1.48 | 1.89 | 1.4 | 17421 |
| 1722893340 | 1.3899999 | -0.08 | -5.44 | 1.12 | 2.02 | 0.5657 | 13664 |
| 1722634140 | 1.47 | 0.22 | 17.60 | 1.51 | 1.88 | 1.05 | 109477 |
| 1722547620 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 1683 |
| 1722461340 | 1.25 | -0.65 | -34.21 | 0.53 | 1.3 | 0.53 | 1682 |
| 1722374820 | 1.9 | 1.38 | 265.38 | 1.9 | 1.9 | 1.9 | 246 |
| 1722288180 | 0.52 | -0.48 | -48.00 | 1 | 1 | 0.52 | 1196 |
| 1722029100 | 1 | 0.7 | 233.33 | 0.5 | 2.1 | 0.5 | 2976 |
| 1721942400 | 0.3 | 0.0874 | 41.11 | 0.2776 | 0.3 | 0.2776 | 1399 |
| 1721856480 | 0.2126 | -1.0374 | -82.99 | 0.2 | 0.2126 | 0.2 | 648 |
| 1721770140 | 1.25 | 0 | 0.00 | 2 | 2 | 1.25 | 872 |
| 1721683740 | 1.25 | 0 | 0.00 | 1.25 | 2.35 | 0.21 | 5153 |
| 1721424180 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 0.4099999 | 1946 |
| 1721337960 | 1.25 | -0.4 | -24.24 | 0.055 | 1.65 | 0.055 | 4013 |
| 1721251320 | 1.65 | -0.78 | -32.10 | 2.35 | 2.35 | 1.01 | 11351 |
| 1721164920 | 2.43 | -0.23 | -8.65 | 2.7799999 | 2.8499 | 2.42 | 51129 |
| 1721078940 | 2.66 | -0.28 | -9.37 | 2.97 | 3.1 | 2.55 | 27199 |
| 1720819200 | 2.935 | 0.14 | 4.92 | 2.85 | 3 | 2.7 | 43955 |
| 1720733280 | 2.7975 | 0.37 | 15.12 | 2.25 | 2.95 | 2.25 | 118416 |
| 1720646880 | 2.43 | 0.25 | 11.47 | 2.18 | 2.7599999 | 2.1605 | 86153 |
| 1720560540 | 2.18 | 0.13 | 6.47 | 2.04 | 2.18 | 1.99 | 18389 |
| 1720473600 | 2.0475 | -0.02 | -1.09 | 2.19 | 2.19 | 2.0099999 | 27591 |
| 1720214640 | 2.07 | -0.06 | -2.82 | 2.0099999 | 2.11 | 1.99 | 15361 |
| 1720041000 | 2.13 | 0 | 0.00 | 2.13 | 2.25 | 2.05 | 7496 |
| 1719955740 | 2.13 | -0.04 | -1.84 | 2.1 | 2.1475 | 2.0099999 | 12242 |
| 1719868980 | 2.17 | 0.03 | 1.40 | 2.08 | 2.25 | 2.08 | 3072 |
| 1719610020 | 2.14 | 0 | 0.00 | 2.185 | 2.205 | 2.1 | 1753 |
| 1719523200 | 2.14 | -0.03 | -1.38 | 2.218 | 2.22 | 2.11 | 9082 |
| 1719437040 | 2.17 | -0.11 | -4.82 | 2.2599999 | 2.29 | 2.16 | 17444 |
| 1719350880 | 2.2799999 | -0.03 | -1.30 | 2.31 | 2.31 | 2.2599999 | 8650 |
| 1719264540 | 2.31 | 0.01 | 0.43 | 2.25 | 2.45 | 2.25 | 1902 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
