Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Wellness Strategies Inc (CSE: GWS )

0.0450 UNCHANGED
Last Price Updated: 3:47 PM EDT, Sep 25, 2023 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 (%)
Apr 28, 2023 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Apr 27, 2023 0.0850 0.1100 0.0750 0.1100 30,000 -0.01(-8.33%)
Apr 26, 2023 0.1250 0.1250 0.0750 0.1200 143,268 +0.03(+41.18%)
Apr 25, 2023 0.1250 0.1250 0.0850 0.0850 53,200 -0.09(-50.00%)
Apr 24, 2023 0.0850 0.1700 0.0850 0.1700 23,500 +0.01(+6.25%)
Apr 21, 2023 0.1600 0.1600 0.1600 0.1600 25,000 -0.02(-13.51%)
Apr 20, 2023 0.1850 0.1850 0.1850 0.1850 500 +0.01(+2.78%)
Apr 19, 2023 0.1500 0.1800 0.1500 0.1800 197,250 +0.03(+20.00%)
Apr 18, 2023 0.1500 0.1500 0.1500 0.1500 35,500 +0.00(+0.00%)
Apr 17, 2023 0.1500 0.1500 0.1500 0.1500 3,500 +0.00(+0.00%)
Apr 14, 2023 0.1000 0.1500 0.1000 0.1500 124,515 +0.06(+76.47%)
Apr 10, 2023 0.0850 0.0850 0 +0.01(+6.25%)
Apr 04, 2023 0.0800 0 -0.07(-46.67%)
Mar 31, 2023 0.1500 22 +0.00(+0.00%)
Mar 30, 2023 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+0.00%)
Mar 27, 2023 0.1500 0.1500 0 +0.05(+50.00%)
Mar 24, 2023 0.1250 0.1400 0.0800 0.1000 51,000 +0.04(+66.67%)
Mar 23, 2023 0.0600 0.0600 0.0500 0.0600 78,267 +0.00(+9.09%)
Mar 20, 2023 0.0550 0.0550 826 -0.01(-15.38%)
Mar 16, 2023 0.0650 0.0650 0 +0.00(+0.00%)
Mar 14, 2023 0.0650 0.0650 0 -0.01(-18.75%)
Mar 10, 2023 0.0800 900 +0.02(+33.33%)
Mar 09, 2023 0.0800 0.0800 0.0600 0.0600 8,000 +0.01(+20.00%)
Mar 08, 2023 0.0800 0.0800 0.0500 0.0500 91,000 -0.01(-16.67%)
Mar 07, 2023 0.0800 0.0800 0.0600 0.0600 167,250 -0.01(-14.29%)
Mar 06, 2023 0.0700 0.0700 0.0700 0.0700 25,000 -0.03(-30.00%)
Mar 03, 2023 0.1000 0.1000 0.1000 0.1000 3,100 +0.00(+0.00%)
Mar 02, 2023 0.1000 0.1000 0.1000 0.1000 1,000 +0.03(+42.86%)
Mar 01, 2023 0.0800 0.0800 0.0700 0.0700 52,500 -0.03(-30.00%)
Feb 27, 2023 0.1000 0.1000 0 +0.01(+11.11%)
Feb 24, 2023 0.0900 0.0900 0.0900 0.0900 55,297 +0.01(+12.50%)
Feb 23, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Feb 17, 2023 0.0800 398 +0.01(+14.29%)
Feb 16, 2023 0.0800 0.0800 0.0700 0.0700 55,000 +0.00(+0.00%)
Feb 15, 2023 0.0700 0.0800 0.0700 0.0700 168,929 -0.01(-12.50%)
Feb 14, 2023 0.0700 0.0800 0.0700 0.0800 40,000 +0.01(+14.29%)
Feb 09, 2023 0.0700 0 +0.00(+0.00%)
Feb 07, 2023 0.0700 0.0700 0 -0.02(-22.22%)
Feb 06, 2023 0.0900 0.0900 0.0900 0.0900 40,500 -0.03(-21.74%)
Feb 03, 2023 0.0800 0.1150 0.0800 0.1150 54,500 +0.02(+21.05%)
Feb 02, 2023 0.0900 0.0950 0.0900 0.0950 12,002 +0.01(+18.75%)
Jan 31, 2023 0.0800 0.0800 340 -0.01(-11.11%)
Jan 27, 2023 0.0900 0 +0.01(+12.50%)
Jan 26, 2023 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+14.29%)
Jan 24, 2023 0.0700 0.0700 0 -0.02(-22.22%)
Jan 19, 2023 0.0900 0 -0.01(-5.26%)
Jan 18, 2023 0.0950 0.0950 0.0950 0.0950 1,050 +0.04(+58.33%)
Jan 12, 2023 0.0600 0 -0.01(-7.69%)
Jan 11, 2023 0.0650 0.0650 0.0650 0.0650 125,000 +0.00(+0.00%)
Jan 10, 2023 0.0700 0.0750 0.0600 0.0650 255,000 -0.02(-23.53%)
Jan 09, 2023 0.0950 0.0950 0.0850 0.0850 22,025 +0.00(+0.00%)
Jan 06, 2023 0.0900 0.1000 0.0800 0.0850 256,100 -0.01(-15.00%)
Jan 05, 2023 0.0900 0.1000 0.0800 0.1000 142,000 +0.01(+11.11%)
Jan 04, 2023 0.1050 0.1050 0.0900 0.0900 28,050 +0.00(+0.00%)
Jan 03, 2023 0.0900 0.1200 0.0850 0.0900 217,125 +0.01(+12.50%)
Dec 30, 2022 0.0800 0 +0.00(+0.00%)
Dec 29, 2022 0.0900 0.0900 0.0800 0.0800 183,000 +0.00(+0.00%)
Dec 28, 2022 0.1200 0.1500 0.0800 0.0800 176,654 -0.02(-20.00%)
Dec 23, 2022 0.1000 0 +0.02(+25.00%)
Dec 22, 2022 0.1300 0.1350 0.0800 0.0800 130,475 -0.04(-33.33%)
Dec 21, 2022 0.1300 0.1300 0.1200 0.1200 53,000 -0.01(-7.69%)
Dec 20, 2022 0.1300 0.1450 0.1300 0.1300 174,500 -0.01(-10.34%)
Dec 19, 2022 0.1550 0.1550 0.1350 0.1450 55,476 -0.04(-19.44%)
Dec 16, 2022 0.1800 0.1800 0.1800 0.1800 3,500 +0.00(+0.00%)
Dec 15, 2022 0.1800 0.1800 0.1800 0.1800 68,500 +0.00(+0.00%)
Dec 14, 2022 0.1800 0.1800 0.1800 0.1800 46,500 -0.02(-10.00%)
Dec 13, 2022 0.2000 0.2000 0.2000 0.2000 9,500 +0.00(+0.00%)
Dec 09, 2022 0.2000 0 +0.01(+5.26%)
Dec 08, 2022 0.1900 0.1900 0.1900 0.1900 51,500 +0.02(+11.76%)
Dec 07, 2022 0.2500 0.2500 0.1700 0.1700 35,505 -0.06(-26.09%)
Dec 06, 2022 0.2300 0.2300 0.2300 0.2300 87,000 -0.02(-8.00%)
Dec 05, 2022 0.2500 0.2500 0.2500 0.2500 5,000 -0.15(-37.50%)
Dec 02, 2022 0.2800 0.4000 0.2800 0.4000 6,500 +0.15(+60.00%)
Dec 01, 2022 0.2500 0.2500 0.2500 0.2500 2,619 +0.00(+0.00%)
Nov 30, 2022 0.1700 0.2500 0.1700 0.2500 56,027 +0.08(+47.06%)
Nov 29, 2022 0.1700 0.1700 0.1700 0.1700 71,600 +0.02(+13.33%)
Nov 28, 2022 0.1700 0.1700 0.1500 0.1500 14,200 -0.16(-51.61%)
Nov 24, 2022 0.3100 0.3100 0 -0.01(-3.13%)
Nov 22, 2022 0.3200 0.3200 100 +0.01(+3.23%)
Nov 18, 2022 0.3100 10 +0.01(+3.33%)
Nov 17, 2022 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
Nov 16, 2022 0.3000 0.3000 0.3000 0.3000 24,000 +0.00(+0.00%)
Nov 15, 2022 0.3000 0.3000 0.3000 0.3000 49,500 +0.00(+0.00%)
Nov 14, 2022 0.2500 0.3000 0.2500 0.3000 19,500 +0.05(+20.00%)
Nov 11, 2022 0.2500 0.3000 0.2500 0.2500 15,400 -0.05(-16.67%)
Nov 09, 2022 0.3000 0.3000 0 +0.00(+0.00%)
Nov 08, 2022 0.2700 0.3000 0.2700 0.3000 14,184 +0.00(+0.00%)
Nov 07, 2022 0.2950 0.3000 0.2950 0.3000 24,540 +0.10(+50.00%)
Nov 04, 2022 0.2000 0.2000 0.2000 0.2000 5,000 +0.06(+42.86%)
Nov 03, 2022 0.1400 0.1400 0.1400 0.1400 553 -0.16(-53.33%)
Oct 31, 2022 0.3000 0.3000 100 +0.00(+0.00%)
Oct 28, 2022 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Oct 26, 2022 0.3000 0.3000 100 +0.11(+62.16%)
Oct 18, 2022 0.1850 0 +0.01(+8.82%)
Oct 14, 2022 0.1700 0 +0.09(+100.00%)
Oct 13, 2022 0.1200 0.1200 0.0850 0.0850 16,000 -0.21(-71.67%)
Oct 11, 2022 0.3000 0.3000 100 +0.15(+100.00%)
Oct 07, 2022 0.1500 0 -0.05(-25.00%)
Oct 06, 2022 0.1950 0.2000 0.1950 0.2000 4,000 +0.06(+37.93%)
Oct 05, 2022 0.2400 0.2400 0.1450 0.1450 8,000 -0.06(-27.50%)
Oct 04, 2022 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Sep 30, 2022 0.2000 0 -0.10(-33.33%)
Sep 28, 2022 0.3000 0.3000 205 +0.10(+50.00%)
Sep 27, 2022 0.2000 0.2000 0.2000 0.2000 9,000 -0.05(-20.00%)
Sep 26, 2022 0.2500 0.2500 0.2500 0.2500 6,500 +0.00(+0.00%)
Sep 23, 2022 0.2500 0.2500 0.2000 0.2500 31,500 +0.00(+0.00%)
Sep 22, 2022 0.2400 0.2500 0.2400 0.2500 16,205 +0.00(+0.00%)
Sep 19, 2022 0.2500 0.2500 10 +0.03(+13.64%)
Sep 16, 2022 0.1500 0.2200 0.1500 0.2200 31,000 +0.07(+46.67%)
Sep 15, 2022 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+7.14%)
Sep 14, 2022 0.1500 0.1700 0.1350 0.1400 33,406 -0.03(-17.65%)
Sep 13, 2022 0.1300 0.1700 0.1300 0.1700 599,594 +0.05(+41.67%)
Sep 12, 2022 0.1200 0.1200 0.1200 0.1200 198,500 +0.02(+20.00%)
Sep 06, 2022 0.1000 0.1000 0 -0.04(-28.57%)
Sep 02, 2022 0.1400 0 +0.00(+0.00%)
Sep 01, 2022 0.1400 0.1400 0.1400 0.1400 93,700 +0.00(+0.00%)
Aug 31, 2022 0.1000 0.1400 0.1000 0.1400 118,000 +0.04(+40.00%)
Aug 30, 2022 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+5.26%)
Aug 25, 2022 0.0950 0 +0.01(+5.56%)
Aug 22, 2022 0.0900 0.0900 100 +0.00(+5.88%)
Aug 16, 2022 0.0850 0.0850 0 -0.00(-5.56%)
Aug 15, 2022 0.0900 0.0900 0.0900 0.0900 250,000 -0.01(-10.00%)
Aug 04, 2022 0.1000 10 +0.00(+0.00%)
Aug 03, 2022 0.0950 0.1000 0.0950 0.1000 27,000 +0.01(+11.11%)
Aug 02, 2022 0.1000 0.1000 0.0850 0.0900 44,800 -0.01(-10.00%)
Jul 28, 2022 0.1000 0 +0.01(+11.11%)
Jul 27, 2022 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Jul 26, 2022 0.0900 0.0900 0.0900 0.0900 20,200 +0.00(+0.00%)
Jul 22, 2022 0.0900 0 -0.06(-40.00%)
Jul 21, 2022 0.1400 0.1500 0.1400 0.1500 85,030 +0.01(+7.14%)
Jul 19, 2022 0.1400 0.1400 0 +0.00(+0.00%)
Jul 18, 2022 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Jul 14, 2022 0.1400 0.1400 0 +0.00(+0.00%)
Jul 13, 2022 0.1400 0.1400 0.1400 0.1400 8,500 -0.04(-22.22%)
Jul 12, 2022 0.1800 0.1800 0.1800 0.1800 5,000 -0.02(-10.00%)
Jul 11, 2022 0.1800 0.2000 0.1800 0.2000 15,000 +0.00(+0.00%)
Jul 08, 2022 0.2000 0.2000 0.2000 0.2000 1,500 +0.00(+0.00%)
Jul 04, 2022 0.2000 0.2000 0 -0.02(-11.11%)
Jun 30, 2022 0.2250 0 +0.01(+2.27%)
Jun 28, 2022 0.2200 0.2200 0 -0.01(-6.38%)
Jun 27, 2022 0.2350 0.2350 0.1200 0.2350 36,047 -0.01(-2.08%)
Jun 23, 2022 0.2400 0.2400 0 +0.00(+0.00%)
Jun 22, 2022 0.2400 0.2400 0.2400 0.2400 1,000 -0.01(-2.04%)
Jun 16, 2022 0.2450 0 +0.10(+63.33%)
Jun 13, 2022 0.1500 0.1500 0 -0.10(-40.00%)
Jun 10, 2022 0.2500 0.2500 0.2450 0.2500 21,000 +0.00(+0.00%)
Jun 06, 2022 0.2500 0.2500 100 +0.09(+56.25%)
Jun 02, 2022 0.1600 0.1600 0 -0.09(-36.00%)
Jun 01, 2022 0.2500 0.2500 0.2500 0.2500 1,809 +0.01(+2.04%)
May 30, 2022 0.2450 0.2450 0 +0.01(+2.08%)
May 19, 2022 0.2400 0 -0.05(-17.24%)
May 17, 2022 0.2900 0.2900 0 +0.07(+31.82%)
May 16, 2022 0.2200 0.2200 0.2200 0.2200 500 -0.08(-26.67%)
May 13, 2022 0.3000 0.3000 0.3000 0.3000 8,000 +0.05(+20.00%)
May 12, 2022 0.2500 0.2500 0.2500 0.2500 4,000 -0.05(-16.67%)
May 11, 2022 0.3000 0.3000 0.3000 0.3000 5,500 +0.05(+20.00%)
May 10, 2022 0.3000 0.3200 0.2400 0.2500 38,500 -0.05(-16.67%)
May 06, 2022 0.3000 0 +0.05(+20.00%)
May 05, 2022 0.2250 0.3000 0.2250 0.2500 66,969 +0.02(+11.11%)
May 04, 2022 0.2250 0.2250 0.2250 0.2250 2,000 +0.00(+0.00%)
May 03, 2022 0.2250 0.2250 0.2250 0.2250 10,000 -0.01(-2.17%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.