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 (%)
Apr 28, 2023 0.8800 0.9137 0.8026 0.8701 53,631 +0.02(+2.36%)
Apr 27, 2023 0.8740 0.8905 0.8100 0.8500 66,440 -0.01(-1.41%)
Apr 26, 2023 0.8840 0.9000 0.8400 0.8622 45,199 -0.02(-2.02%)
Apr 25, 2023 0.8800 0.8936 0.8800 0.8800 8,129 +0.00(+0.00%)
Apr 24, 2023 0.9100 0.9200 0.8604 0.8800 65,199 -0.05(-5.83%)
Apr 21, 2023 0.8900 0.9573 0.8800 0.9345 48,262 +0.02(+2.69%)
Apr 20, 2023 0.9280 0.9300 0.8800 0.9100 54,417 -0.02(-1.89%)
Apr 19, 2023 0.9500 0.9600 0.9000 0.9275 56,463 -0.05(-4.67%)
Apr 18, 2023 0.9460 0.9730 0.9300 0.9729 39,780 +0.02(+2.41%)
Apr 17, 2023 0.9500 0.9799 0.9440 0.9500 21,285 +0.00(+0.00%)
Apr 14, 2023 0.9700 0.9749 0.9400 0.9500 24,084 -0.01(-1.06%)
Apr 13, 2023 0.9500 0.9895 0.9500 0.9602 29,689 -0.00(-0.29%)
Apr 12, 2023 0.9750 0.9900 0.9400 0.9630 15,893 +0.00(+0.31%)
Apr 11, 2023 0.9700 1.000 0.9500 0.9600 64,033 +0.01(+0.52%)
Apr 10, 2023 1.000 1.000 0.9052 0.9550 31,161 -0.03(-2.55%)
Apr 06, 2023 1.010 1.010 1.010 0.9800 31,282 +0.01(+1.03%)
Apr 05, 2023 0.9500 1.040 0.9500 0.9700 76,211 -0.01(-1.47%)
Apr 04, 2023 0.9300 1.030 0.8800 0.9845 112,245 +0.05(+5.87%)
Apr 03, 2023 1.010 1.010 0.8940 0.9299 118,713 -0.06(-5.88%)
Mar 31, 2023 1.020 1.060 0.9486 0.9880 75,042 -0.03(-3.14%)
Mar 30, 2023 1.000 1.110 0.9999 1.020 44,240 +0.01(+0.99%)
Mar 29, 2023 1.020 1.059 1.000 1.010 21,205 -0.01(-0.98%)
Mar 28, 2023 1.030 1.030 1.000 1.020 18,732 -0.03(-2.86%)
Mar 27, 2023 1.030 1.070 0.9232 1.050 68,331 +0.01(+0.96%)
Mar 24, 2023 1.060 1.080 1.010 1.040 26,912 +0.03(+2.97%)
Mar 23, 2023 1.070 1.108 1.010 1.010 31,610 -0.05(-4.72%)
Mar 22, 2023 1.050 1.180 0.9900 1.060 151,924 +0.03(+2.91%)
Mar 21, 2023 1.060 1.080 0.9700 1.030 125,390 -0.01(-0.96%)
Mar 20, 2023 1.030 1.129 1.010 1.040 132,401 -0.01(-0.95%)
Mar 17, 2023 1.040 1.080 0.9550 1.050 76,246 +0.03(+2.94%)
Mar 16, 2023 0.9900 1.030 0.9700 1.020 93,290 +0.02(+2.00%)
Mar 15, 2023 1.080 1.120 0.9900 1.000 79,074 -0.04(-3.85%)
Mar 14, 2023 1.080 1.140 1.040 1.040 57,546 +0.00(+0.00%)
Mar 13, 2023 1.060 1.145 1.030 1.040 50,325 -0.06(-5.45%)
Mar 10, 2023 1.090 1.140 1.050 1.100 53,171 +0.03(+2.80%)
Mar 09, 2023 1.110 1.180 1.070 1.070 76,898 +0.02(+1.90%)
Mar 08, 2023 1.050 1.100 1.000 1.050 46,015 +0.02(+1.94%)
Mar 07, 2023 1.070 1.109 1.000 1.030 65,820 -0.04(-3.74%)
Mar 06, 2023 1.140 1.140 1.030 1.070 68,085 -0.06(-5.31%)
Mar 03, 2023 1.150 1.200 1.080 1.130 160,868 -0.03(-2.59%)
Mar 02, 2023 1.110 1.220 1.060 1.160 69,542 +0.02(+1.75%)
Mar 01, 2023 1.210 1.260 1.050 1.140 144,027 -0.07(-5.79%)
Feb 28, 2023 1.020 1.280 1.000 1.210 224,119 +0.23(+23.46%)
Feb 27, 2023 0.9800 1.010 0.9500 0.9801 42,973 +0.04(+3.82%)
Feb 24, 2023 0.9900 1.010 0.9360 0.9440 68,230 -0.06(-5.60%)
Feb 23, 2023 1.070 1.090 0.9800 1.000 153,738 -0.07(-6.54%)
Feb 22, 2023 1.080 1.110 1.050 1.070 55,646 -0.01(-0.93%)
Feb 21, 2023 1.080 1.120 1.050 1.080 80,786 +0.00(+0.00%)
Feb 17, 2023 1.170 1.210 1.050 1.080 133,431 -0.05(-4.42%)
Feb 16, 2023 1.150 1.190 1.080 1.130 102,043 -0.00(-0.18%)
Feb 15, 2023 1.170 1.185 1.110 1.132 91,553 -0.02(-1.57%)
Feb 14, 2023 1.190 1.200 1.150 1.150 46,591 -0.04(-3.36%)
Feb 13, 2023 1.210 1.240 1.170 1.190 76,843 -0.03(-2.43%)
Feb 10, 2023 1.210 1.230 1.160 1.220 48,993 +0.01(+0.79%)
Feb 09, 2023 1.210 1.230 1.180 1.210 48,074 +0.01(+0.83%)
Feb 08, 2023 1.220 1.220 1.180 1.200 63,858 -0.02(-1.64%)
Feb 07, 2023 1.260 1.290 1.150 1.220 162,157 -0.01(-0.81%)
Feb 06, 2023 1.150 1.540 1.140 1.230 1,016,572 +0.10(+8.85%)
Feb 03, 2023 1.080 1.140 1.070 1.130 27,037 +0.03(+2.73%)
Feb 02, 2023 1.080 1.150 1.050 1.100 44,572 +0.02(+1.85%)
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.