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

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

0.0662 +0.0012 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2024 0.8500 0.8600 0.8100 0.8250 105,523 -0.02(-1.79%)
Jan 30, 2024 0.8400 0.8422 0.7700 0.8400 141,599 +0.04(+4.99%)
Jan 29, 2024 0.9000 0.9400 0.7500 0.8001 501,129 -0.06(-7.23%)
Jan 26, 2024 0.8300 0.8900 0.8000 0.8625 201,647 +0.03(+3.92%)
Jan 25, 2024 0.8000 0.8300 0.7700 0.8300 85,394 +0.04(+4.80%)
Jan 24, 2024 0.7613 0.8199 0.7600 0.7920 246,357 +0.03(+4.03%)
Jan 23, 2024 0.7700 0.8100 0.7100 0.7613 295,853 +0.02(+3.26%)
Jan 22, 2024 0.6881 0.7990 0.6500 0.7373 258,190 +0.04(+6.41%)
Jan 19, 2024 0.7000 0.7325 0.6730 0.6929 64,768 +0.00(+0.33%)
Jan 18, 2024 0.7300 0.7399 0.6702 0.6906 37,797 +0.01(+1.59%)
Jan 17, 2024 0.7300 0.7375 0.6500 0.6798 41,585 -0.05(-6.53%)
Jan 16, 2024 0.7200 0.7500 0.6731 0.7273 79,892 -0.01(-1.05%)
Jan 12, 2024 0.7400 0.7500 0.7200 0.7350 49,263 +0.02(+2.52%)
Jan 11, 2024 0.7000 0.7490 0.6900 0.7169 79,573 +0.02(+2.41%)
Jan 10, 2024 0.7000 0.7100 0.6800 0.7000 55,042 +0.00(+0.40%)
Jan 09, 2024 0.6800 0.7000 0.6750 0.6972 39,652 +0.03(+4.22%)
Jan 08, 2024 0.6200 0.6900 0.6150 0.6690 104,897 +0.05(+7.73%)
Jan 05, 2024 0.6086 0.6593 0.6069 0.6210 45,873 +0.00(+0.15%)
Jan 04, 2024 0.6300 0.6300 0.6130 0.6201 40,563 -0.01(-1.57%)
Jan 03, 2024 0.6200 0.6300 0.5900 0.6300 35,465 +0.03(+4.48%)
Jan 02, 2024 0.5900 0.6525 0.5700 0.6030 124,722 +0.04(+6.73%)
Dec 29, 2023 0.5240 0.5700 0.5240 0.5650 32,882 +0.05(+10.57%)
Dec 28, 2023 0.5511 0.5930 0.5110 0.5110 103,361 -0.06(-10.04%)
Dec 27, 2023 0.5400 0.5950 0.5400 0.5680 49,783 +0.03(+5.19%)
Dec 26, 2023 0.5044 0.5969 0.5000 0.5400 94,665 +0.02(+3.85%)
Dec 22, 2023 0.4700 0.5300 0.4652 0.5200 96,282 +0.06(+12.46%)
Dec 21, 2023 0.4370 0.4690 0.4110 0.4624 108,820 -0.01(-1.60%)
Dec 20, 2023 0.4480 0.4802 0.4300 0.4699 78,165 +0.04(+9.03%)
Dec 19, 2023 0.4700 0.4897 0.4200 0.4310 124,861 +0.00(+0.26%)
Dec 18, 2023 0.5200 0.5499 0.4200 0.4299 223,061 -0.11(-20.39%)
Dec 15, 2023 0.4650 0.5754 0.4650 0.5400 183,432 +0.07(+15.14%)
Dec 14, 2023 0.3999 0.4702 0.3999 0.4690 117,676 +0.06(+15.43%)
Dec 13, 2023 0.4060 0.4285 0.3910 0.4063 109,470 +0.00(+0.07%)
Dec 12, 2023 0.4100 0.4219 0.4000 0.4060 101,686 -0.01(-2.05%)
Dec 11, 2023 0.4400 0.4444 0.4100 0.4145 114,389 -0.05(-9.79%)
Dec 08, 2023 0.4499 0.4600 0.4400 0.4595 18,700 +0.02(+4.48%)
Dec 07, 2023 0.4600 0.4601 0.4349 0.4398 70,770 -0.03(-6.45%)
Dec 06, 2023 0.4800 0.4875 0.4601 0.4701 40,312 -0.01(-2.04%)
Dec 05, 2023 0.4680 0.4800 0.4640 0.4799 25,119 +0.01(+2.11%)
Dec 04, 2023 0.4700 0.4800 0.4600 0.4700 68,715 -0.01(-2.06%)
Dec 01, 2023 0.4599 0.4800 0.4500 0.4799 40,102 +0.02(+4.33%)
Nov 30, 2023 0.4510 0.4811 0.4441 0.4600 41,166 -0.00(-0.43%)
Nov 29, 2023 0.4733 0.4900 0.4612 0.4620 30,785 -0.03(-5.71%)
Nov 28, 2023 0.4885 0.4950 0.4750 0.4900 23,547 +0.02(+3.16%)
Nov 27, 2023 0.4650 0.5000 0.4650 0.4750 51,625 -0.01(-3.02%)
Nov 24, 2023 0.4710 0.5099 0.4620 0.4898 14,803 -0.01(-1.29%)
Nov 22, 2023 0.4800 0.5099 0.4440 0.4962 51,607 +0.02(+3.40%)
Nov 21, 2023 0.4555 0.5040 0.4500 0.4799 50,184 -0.00(-0.44%)
Nov 20, 2023 0.4849 0.5081 0.4501 0.4820 60,848 -0.03(-5.12%)
Nov 17, 2023 0.4800 0.5090 0.4701 0.5080 60,098 +0.04(+9.01%)
Nov 16, 2023 0.4870 0.4899 0.4606 0.4660 59,924 -0.02(-3.96%)
Nov 15, 2023 0.5500 0.5500 0.4500 0.4852 233,044 -0.07(-12.69%)
Nov 14, 2023 0.5402 0.5600 0.5220 0.5557 46,081 +0.00(+0.69%)
Nov 13, 2023 0.5800 0.5800 0.5410 0.5519 20,532 -0.01(-1.45%)
Nov 10, 2023 0.5800 0.5999 0.5600 0.5600 27,722 -0.02(-3.43%)
Nov 09, 2023 0.5614 0.5800 0.5450 0.5799 24,010 +0.01(+1.74%)
Nov 08, 2023 0.5800 0.5899 0.5410 0.5700 21,619 +0.01(+1.60%)
Nov 07, 2023 0.6000 0.5957 0.5360 0.5610 40,355 -0.01(-1.94%)
Nov 06, 2023 0.5900 0.6000 0.5700 0.5721 32,484 -0.02(-3.20%)
Nov 03, 2023 0.5900 0.6100 0.5900 0.5910 48,585 +0.01(+0.87%)
Nov 02, 2023 0.5700 0.6000 0.5700 0.5859 41,236 -0.00(-0.26%)
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.