Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Green Tech Solutions (OP: GTSO )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2015 0.3099 0.4799 0.3099 0.3400 78,259 +0.03(+9.71%)
May 28, 2015 0.2710 0.3150 0.2510 0.3099 136,507 +0.04(+14.35%)
May 27, 2015 0.2700 0.3500 0.2700 0.2710 78,922 -0.00(-0.47%)
May 26, 2015 0.3650 0.3650 0.2600 0.2723 190,713 -0.06(-17.57%)
May 22, 2015 0.3303 0.3303 0.3303 0 -0.07(-17.32%)
May 21, 2015 0.4000 0.5900 0.3500 0.3995 147,595 -0.07(-15.00%)
May 20, 2015 0.5310 0.5805 0.4700 0.4700 53,968 -0.06(-11.49%)
May 19, 2015 0.6399 0.6399 0.5310 0.5310 49,922 -0.11(-17.02%)
May 18, 2015 0.6500 0.6899 0.5700 0.6399 53,495 -0.04(-5.80%)
May 15, 2015 0.6100 0.6898 0.6100 0.6793 91,862 +0.07(+11.27%)
May 14, 2015 0.7500 0.7500 0.6000 0.6105 110,674 -0.13(-17.50%)
May 13, 2015 0.7700 0.7700 0.7200 0.7400 40,053 -0.03(-3.90%)
May 12, 2015 0.9000 0.9000 0.7200 0.7700 115,165 -0.13(-14.25%)
May 11, 2015 0.8900 0.9500 0.8200 0.8980 61,690 +0.01(+0.90%)
May 08, 2015 0.8650 1.000 0.8223 0.8900 54,857 +0.06(+7.23%)
May 07, 2015 1.010 1.056 0.6500 0.8300 206,884 -0.23(-21.70%)
May 06, 2015 1.100 1.100 1.020 1.060 59,252 -0.04(-3.64%)
May 05, 2015 1.100 1.100 1.050 1.100 41,376 +0.02(+1.85%)
May 04, 2015 1.200 1.150 1.080 51,855 -0.07(-6.09%)
May 01, 2015 1.220 1.220 1.010 1.150 103,102 -0.05(-4.17%)
Apr 30, 2015 1.290 1.300 1.150 1.200 139,328 -0.09(-6.98%)
Apr 29, 2015 1.300 1.300 1.260 1.290 113,123 -0.01(-0.77%)
Apr 28, 2015 1.300 1.350 1.240 1.300 114,799 -0.06(-4.38%)
Apr 27, 2015 1.350 1.390 1.265 1.359 86,019 -0.02(-1.49%)
Apr 24, 2015 1.350 1.400 1.260 1.380 32,849 +0.09(+6.98%)
Apr 23, 2015 1.290 1.420 1.250 1.290 78,113 -0.06(-4.44%)
Apr 22, 2015 1.420 1.420 1.300 1.350 70,996 +0.06(+4.69%)
Apr 21, 2015 1.380 1.500 1.250 1.290 126,245 -0.07(-5.18%)
Apr 20, 2015 1.420 1.500 1.360 1.360 63,672 -0.06(-4.23%)
Apr 17, 2015 1.280 1.420 1.270 1.420 73,501 +0.14(+10.94%)
Apr 16, 2015 1.430 1.430 1.200 1.280 37,374 -0.02(-1.54%)
Apr 15, 2015 1.500 1.500 1.250 1.300 107,683 -0.20(-13.33%)
Apr 14, 2015 1.660 1.660 1.487 1.500 53,820 -0.10(-6.25%)
Apr 13, 2015 1.525 1.720 1.500 1.600 69,893 +0.08(+5.26%)
Apr 10, 2015 1.710 1.720 1.500 1.520 98,811 -0.05(-3.18%)
Apr 09, 2015 1.620 1.740 1.570 1.570 91,026 -0.03(-1.88%)
Apr 08, 2015 1.740 1.740 1.550 1.600 50,445 -0.14(-8.05%)
Apr 07, 2015 1.600 1.740 1.500 1.740 72,656 +0.12(+7.41%)
Apr 06, 2015 1.660 1.740 1.600 1.620 66,274 -0.04(-2.41%)
Apr 02, 2015 1.660 1.660 1.660 0 -0.10(-5.68%)
Apr 01, 2015 2.100 2.100 1.760 1.760 72,671 -0.30(-14.56%)
Mar 31, 2015 2.200 2.200 2.000 2.060 37,329 -0.18(-8.02%)
Mar 30, 2015 2.260 2.260 2.000 2.240 88,050 +0.09(+4.16%)
Mar 27, 2015 2.320 2.320 2.100 2.150 66,061 -0.16(-6.93%)
Mar 26, 2015 2.320 2.350 2.050 2.310 81,805 -0.01(-0.43%)
Mar 25, 2015 2.310 2.400 2.160 2.320 127,957 +0.02(+0.87%)
Mar 24, 2015 2.250 2.450 2.100 2.300 97,104 +0.10(+4.55%)
Mar 23, 2015 2.300 2.500 2.030 2.200 110,217 +0.01(+0.46%)
Mar 20, 2015 2.000 3.400 1.980 2.190 132,621 +0.24(+12.31%)
Mar 19, 2015 1.780 1.980 1.700 1.950 41,379 +0.03(+1.56%)
Mar 18, 2015 1.780 1.920 1.750 1.920 25,952 +0.13(+7.26%)
Mar 17, 2015 1.640 1.890 1.610 1.790 62,726 +0.20(+12.58%)
Mar 16, 2015 1.590 1.590 1.570 1.590 7,483 +0.09(+6.00%)
Mar 13, 2015 1.480 1.590 1.440 1.500 17,810 +0.09(+6.38%)
Mar 12, 2015 1.500 1.500 1.400 1.410 8,765 -0.09(-5.97%)
Mar 11, 2015 1.510 1.610 1.499 1.499 9,195 +0.01(+0.86%)
Mar 10, 2015 1.720 1.720 1.420 1.487 52,076 -0.11(-6.71%)
Mar 09, 2015 1.760 1.760 1.540 1.594 31,220 -0.18(-9.96%)
Mar 06, 2015 1.600 1.790 1.480 1.770 78,649 +0.11(+6.63%)
Mar 05, 2015 1.800 1.810 1.600 1.660 24,484 -0.14(-7.78%)
Mar 04, 2015 1.830 1.750 1.800 5,603 +0.00(+0.00%)
Mar 03, 2015 1.800 1.990 1.800 1.800 4,397 +0.05(+2.86%)
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.