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 )

0.1580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jul 31, 2023 0.9700 1.000 0.9359 0.9700 23,352 -0.01(-1.02%)
Jul 28, 2023 0.8699 1.040 0.8699 0.9800 165,157 +0.14(+17.08%)
Jul 27, 2023 0.7701 0.8700 0.7701 0.8370 54,703 +0.05(+5.95%)
Jul 26, 2023 0.7900 0.7990 0.7700 0.7900 9,247 +0.00(+0.00%)
Jul 25, 2023 0.7900 0.7900 0.7400 0.7900 12,347 +0.00(+0.37%)
Jul 24, 2023 0.7600 0.7871 0.7580 0.7871 5,840 +0.03(+3.43%)
Jul 21, 2023 0.7510 0.7800 0.7510 0.7610 7,846 +0.01(+1.47%)
Jul 20, 2023 0.7831 0.7950 0.7500 0.7500 22,566 -0.04(-5.06%)
Jul 19, 2023 0.7820 0.8000 0.7650 0.7900 28,480 -0.01(-1.25%)
Jul 18, 2023 0.7714 0.8000 0.7670 0.8000 17,912 +0.00(+0.00%)
Jul 17, 2023 0.7920 0.8000 0.7701 0.8000 16,652 +0.01(+1.27%)
Jul 14, 2023 0.7726 0.8000 0.7480 0.7900 24,561 +0.01(+1.91%)
Jul 13, 2023 0.7545 0.7999 0.7210 0.7752 24,674 +0.05(+7.52%)
Jul 12, 2023 0.7490 0.7600 0.7200 0.7210 32,479 -0.02(-3.34%)
Jul 11, 2023 0.7190 0.7479 0.7103 0.7459 16,282 +0.04(+5.06%)
Jul 10, 2023 0.7350 0.7350 0.6900 0.7100 97,430 -0.02(-2.75%)
Jul 07, 2023 0.7620 0.7620 0.7300 0.7301 43,214 -0.04(-5.18%)
Jul 06, 2023 0.7800 0.7797 0.7340 0.7700 33,296 -0.03(-3.74%)
Jul 05, 2023 0.7772 0.8000 0.7670 0.7999 7,278 +0.01(+1.90%)
Jul 03, 2023 0.7857 0.7857 0.7510 0.7850 8,507 +0.02(+3.15%)
Jun 30, 2023 0.7700 0.7997 0.7500 0.7610 34,133 -0.02(-2.11%)
Jun 29, 2023 0.7980 0.7980 0.7600 0.7774 15,863 -0.01(-1.59%)
Jun 28, 2023 0.7800 0.8000 0.7500 0.7900 28,270 +0.01(+0.64%)
Jun 27, 2023 0.7770 0.7875 0.7630 0.7850 15,454 +0.01(+1.29%)
Jun 26, 2023 0.8000 0.8000 0.7600 0.7750 33,053 -0.01(-1.27%)
Jun 23, 2023 0.8000 0.8000 0.7749 0.7850 30,844 +0.01(+0.64%)
Jun 22, 2023 0.8200 0.8299 0.7751 0.7800 29,242 -0.04(-5.34%)
Jun 21, 2023 0.8550 0.8550 0.7500 0.8240 76,414 -0.02(-1.81%)
Jun 20, 2023 0.8770 0.8770 0.7950 0.8392 70,840 -0.04(-4.31%)
Jun 16, 2023 0.8600 0.8800 0.8300 0.8770 12,118 +0.02(+1.98%)
Jun 15, 2023 0.8500 0.8700 0.8100 0.8600 31,909 +0.03(+3.61%)
May 08, 2023 0.8000 0.8300 0.7801 0.8300 28,873 +0.03(+4.14%)
May 05, 2023 0.8400 0.8450 0.7803 0.7970 88,600 -0.03(-3.98%)
May 04, 2023 0.8500 0.8560 0.8100 0.8300 25,082 +0.01(+1.22%)
May 03, 2023 0.8500 0.8585 0.8200 0.8200 16,462 -0.03(-3.24%)
May 02, 2023 0.8700 0.8898 0.8420 0.8475 21,952 -0.03(-3.00%)
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.