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 31, 2016 0.0460 0.0460 0.0459 0.0460 2,619 +0.01(+17.95%)
May 25, 2016 0.0390 0.0390 0.0390 0 -0.00(-0.26%)
May 24, 2016 0.0391 0.0391 0.0391 0.0391 15,405 -0.01(-13.11%)
May 20, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 19, 2016 0.0411 0.0452 0.0400 0.0450 28,510 -0.00(-2.17%)
May 18, 2016 0.0498 0.0498 0.0420 0.0460 46,380 +0.00(+9.52%)
May 17, 2016 0.0498 0.0498 0.0400 0.0420 44,992 -0.01(-15.66%)
May 16, 2016 0.0440 0.0520 0.0440 0.0498 4,144 +0.00(+0.00%)
May 13, 2016 0.0493 0.0498 0.0440 0.0498 41,414 +0.00(+0.00%)
May 12, 2016 0.0420 0.0525 0.0400 0.0498 81,738 +0.00(+9.45%)
May 11, 2016 0.0500 0.0525 0.0455 0.0455 78,557 -0.00(-1.09%)
May 10, 2016 0.0461 0.0500 0.0460 0.0460 150,837 +0.00(+0.00%)
May 09, 2016 0.0570 0.0570 0.0460 0.0460 40,971 -0.01(-19.02%)
May 06, 2016 0.0600 0.0600 0.0568 0.0568 39,960 -0.00(-4.53%)
May 05, 2016 0.0935 0.0935 0.0461 0.0595 78,644 -0.02(-29.08%)
May 03, 2016 0.0839 0.0839 0.0839 5 +0.01(+11.87%)
May 02, 2016 0.0455 0.0750 0.0430 0.0750 85,256 +0.01(+23.97%)
Apr 29, 2016 0.0605 0.0605 0.0605 0.0605 1,005 +0.00(+0.00%)
Apr 27, 2016 0.0605 0.0605 0.0605 5 +0.01(+21.00%)
Apr 26, 2016 0.0701 0.0800 0.0401 0.0500 50,703 -0.02(-23.20%)
Apr 25, 2016 0.0650 0.0800 0.0650 0.0651 37,859 -0.01(-18.62%)
Apr 22, 2016 0.0800 0.0800 0.0400 0.0800 14,177 +0.00(+6.52%)
Apr 21, 2016 0.0800 0.0800 0.0751 0.0751 4,505 -0.00(-6.13%)
Apr 20, 2016 0.0800 0.0800 0.0751 0.0800 20,109 +0.00(+0.00%)
Apr 19, 2016 0.0800 0.0800 0.0751 0.0800 16,360 +0.00(+0.00%)
Apr 18, 2016 0.0800 0.0800 0.0751 0.0800 124,160 +0.00(+5.96%)
Apr 15, 2016 0.0800 0.0950 0.0754 0.0755 38,478 -0.00(-5.52%)
Apr 14, 2016 0.0950 0.0950 0.0754 0.0799 2,900 -0.00(-0.11%)
Apr 13, 2016 0.0800 0.0800 0.0800 0.0800 6,391 +0.00(+4.58%)
Apr 12, 2016 0.0808 0.0808 0.0765 0.0765 40,012 +0.00(+1.73%)
Apr 11, 2016 0.1000 0.1000 0.0751 0.0752 8,634 -0.02(-24.80%)
Apr 08, 2016 0.0990 0.1000 0.0944 0.1000 8,404 +0.00(+0.00%)
Apr 07, 2016 0.1000 0.1000 0.0770 0.1000 18,105 +0.00(+0.00%)
Apr 06, 2016 0.1000 0.1000 0.1000 0.1000 1,045 +0.00(+3.09%)
Apr 05, 2016 0.0765 0.0970 0.0765 0.0970 3,082 -0.00(-3.00%)
Apr 04, 2016 0.1100 0.1100 0.0900 0.1000 25,724 +0.00(+0.00%)
Apr 01, 2016 0.0850 0.1000 0.0850 0.1000 27,255 +0.01(+11.11%)
Mar 31, 2016 0.0900 0.0900 0.0899 0.0900 12,893 -0.00(-2.17%)
Mar 30, 2016 0.0920 0.0935 0.0920 0.0920 55,218 +0.00(+0.00%)
Mar 29, 2016 0.0935 0.0935 0.0920 0.0920 17,310 -0.00(-1.60%)
Mar 28, 2016 0.0880 0.0974 0.0765 0.0935 112,706 +0.01(+6.86%)
Mar 24, 2016 0.0875 0.0875 0.0875 0 +0.02(+35.55%)
Mar 23, 2016 0.0800 0.0800 0.0645 0.0645 10,567 -0.02(-26.23%)
Mar 22, 2016 0.0650 0.0875 0.0331 0.0875 33,093 +0.00(+3.55%)
Mar 21, 2016 0.0826 0.0845 0.0655 0.0845 31,599 +0.00(+0.00%)
Mar 18, 2016 0.0845 0.0845 0.0660 0.0845 11,372 +0.00(+0.00%)
Mar 17, 2016 0.0845 0.0845 0.0700 0.0845 47,668 +0.01(+20.71%)
Mar 16, 2016 0.0550 0.0800 0.0505 0.0700 16,357 +0.01(+17.65%)
Mar 15, 2016 0.0785 0.0785 0.0330 0.0595 194,708 -0.02(-24.68%)
Mar 14, 2016 0.0575 0.0795 0.0575 0.0790 8,244 +0.01(+18.62%)
Mar 11, 2016 0.0850 0.0850 0.0666 0.0666 84,785 -0.02(-23.89%)
Mar 09, 2016 0.0875 0.0875 0.0875 0 +0.01(+6.71%)
Mar 08, 2016 0.0770 0.0875 0.0625 0.0820 6,097 +0.00(+6.47%)
Mar 07, 2016 0.0674 0.0815 0.0615 0.0770 14,052 +0.02(+25.64%)
Mar 04, 2016 0.0750 0.0750 0.0613 0.0613 22,060 +0.00(+0.33%)
Mar 03, 2016 0.0700 0.0700 0.0610 0.0611 23,483 -0.00(-6.00%)
Mar 02, 2016 0.0650 0.0650 0.0650 0.0650 13,113 +0.00(+0.00%)
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.