Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenwave Technology Solutions, Inc. - Common Stock (NQ: GWAV )

0.0790 +0.0201 (+34.13%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 22, 2024 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 (%)
Oct 31, 2023 0.5825 0.5925 0.5800 0.5874 35,831 +0.00(+0.02%)
Oct 30, 2023 0.5800 0.5999 0.5639 0.5873 58,826 +0.02(+4.17%)
Oct 27, 2023 0.5785 0.5785 0.5574 0.5638 57,493 -0.01(-1.09%)
Oct 26, 2023 0.5655 0.5799 0.5551 0.5700 80,249 -0.01(-2.43%)
Oct 25, 2023 0.5700 0.6000 0.5500 0.5842 44,007 -0.01(-1.00%)
Oct 24, 2023 0.6000 0.6000 0.5610 0.5901 44,139 +0.01(+2.50%)
Oct 23, 2023 0.5700 0.5789 0.5400 0.5757 40,066 +0.02(+2.80%)
Oct 20, 2023 0.5850 0.6000 0.5507 0.5600 30,908 -0.02(-3.45%)
Oct 19, 2023 0.6000 0.6095 0.5600 0.5800 67,693 -0.02(-3.64%)
Oct 18, 2023 0.5902 0.6020 0.5811 0.6019 41,567 -0.00(-0.02%)
Oct 17, 2023 0.5500 0.6099 0.5500 0.6020 143,858 +0.07(+13.58%)
Oct 16, 2023 0.6000 0.5850 0.5000 0.5300 158,359 -0.06(-10.17%)
Oct 13, 2023 0.6000 0.6050 0.5760 0.5900 132,760 -0.02(-2.48%)
Oct 12, 2023 0.6459 0.6654 0.5900 0.6050 273,141 -0.04(-6.56%)
Oct 11, 2023 0.6893 0.6899 0.6403 0.6475 66,060 -0.03(-4.61%)
Oct 10, 2023 0.6572 0.6881 0.6313 0.6788 52,129 +0.02(+2.85%)
Oct 09, 2023 0.6500 0.6699 0.6200 0.6600 61,656 +0.01(+1.85%)
Oct 06, 2023 0.6200 0.6499 0.6050 0.6480 79,656 +0.03(+4.50%)
Oct 05, 2023 0.5800 0.6300 0.5815 0.6201 64,161 +0.02(+3.44%)
Oct 04, 2023 0.6000 0.6150 0.5800 0.5995 97,952 +0.00(+0.03%)
Oct 03, 2023 0.6199 0.6199 0.5900 0.5993 106,274 -0.02(-3.18%)
Oct 02, 2023 0.6800 0.6800 0.5900 0.6190 229,192 -0.06(-8.96%)
Sep 29, 2023 0.7400 0.7600 0.6500 0.6799 288,496 -0.06(-7.50%)
Sep 28, 2023 0.7900 0.7900 0.6470 0.7350 762,979 +0.04(+5.53%)
Sep 27, 2023 0.6900 0.7250 0.6685 0.6965 713,550 +0.08(+12.59%)
Sep 26, 2023 0.6400 0.6500 0.5800 0.6186 267,706 -0.01(-2.12%)
Sep 25, 2023 0.6600 0.6737 0.6300 0.6320 63,843 +0.01(+1.10%)
Sep 22, 2023 0.6184 0.6400 0.6105 0.6251 57,782 -0.01(-1.91%)
Sep 21, 2023 0.7000 0.6976 0.6020 0.6373 130,790 -0.05(-7.64%)
Sep 20, 2023 0.6790 0.6969 0.6510 0.6900 48,746 -0.01(-1.43%)
Sep 19, 2023 0.6637 0.7000 0.6250 0.7000 195,872 +0.04(+5.47%)
Sep 18, 2023 0.7200 0.7200 0.6500 0.6637 128,926 -0.06(-7.82%)
Sep 15, 2023 0.7500 0.7519 0.6800 0.7200 298,850 -0.03(-4.01%)
Sep 14, 2023 0.7786 0.7900 0.7500 0.7501 343,251 +0.01(+1.32%)
Sep 13, 2023 0.8700 0.8800 0.7400 0.7403 345,729 -0.10(-11.87%)
Sep 12, 2023 0.8300 0.8600 0.8040 0.8400 209,963 +0.05(+6.19%)
Sep 11, 2023 0.8266 0.8399 0.7896 0.7910 99,596 -0.03(-3.70%)
Sep 08, 2023 0.7800 0.8850 0.7701 0.8214 108,089 +0.04(+5.31%)
Sep 07, 2023 0.7790 0.7800 0.7500 0.7800 39,968 +0.03(+4.00%)
Sep 06, 2023 0.8000 0.8000 0.7500 0.7500 114,132 -0.06(-7.41%)
Sep 05, 2023 0.8220 0.8220 0.7750 0.8100 76,847 -0.02(-2.53%)
Sep 01, 2023 0.7900 0.8451 0.7610 0.8310 151,328 +0.00(+0.11%)
Aug 31, 2023 0.9000 0.9021 0.6800 0.8301 342,948 -0.10(-10.74%)
Aug 30, 2023 0.9400 0.9400 0.9000 0.9300 186,330 -0.03(-3.12%)
Aug 29, 2023 0.9600 0.9800 0.9120 0.9600 1,608,713 +0.07(+7.87%)
Aug 28, 2023 0.8801 0.9000 0.8230 0.8900 97,361 +0.00(+0.55%)
Aug 25, 2023 0.8710 0.9000 0.8501 0.8851 56,193 -0.00(-0.44%)
Aug 24, 2023 0.8900 0.9249 0.8600 0.8890 72,666 +0.02(+2.18%)
Aug 23, 2023 0.9200 0.9300 0.8600 0.8700 93,040 -0.05(-5.38%)
Aug 22, 2023 0.9200 0.9500 0.8556 0.9195 76,247 -0.08(-7.58%)
Aug 21, 2023 0.9900 1.000 0.9330 0.9949 78,407 -0.03(-2.46%)
Aug 18, 2023 1.040 1.040 1.000 1.020 13,099 -0.01(-0.97%)
Aug 17, 2023 1.040 1.040 1.010 1.030 42,360 -0.01(-0.95%)
Aug 16, 2023 1.030 1.050 1.010 1.040 43,285 +0.01(+0.96%)
Aug 15, 2023 0.9700 1.070 0.9700 1.030 209,124 -0.04(-3.74%)
Aug 14, 2023 1.050 1.100 1.020 1.070 69,439 +0.02(+1.90%)
Aug 11, 2023 1.060 1.070 1.030 1.050 16,225 -0.03(-2.78%)
Aug 10, 2023 1.030 1.120 1.010 1.080 45,418 +0.02(+1.91%)
Aug 09, 2023 1.060 1.068 1.040 1.060 7,297 -0.04(-3.65%)
Aug 08, 2023 1.010 1.100 1.010 1.100 49,554 +0.06(+5.77%)
Aug 07, 2023 1.070 1.100 1.040 1.040 16,623 -0.01(-1.42%)
Aug 04, 2023 1.070 1.113 0.8769 1.055 189,694 +0.00(+0.48%)
Aug 03, 2023 1.020 1.079 0.9900 1.050 16,564 +0.03(+2.94%)
Aug 02, 2023 1.050 1.096 0.9900 1.020 46,786 -0.03(-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.