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 (%)
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%)
Feb 01, 2023 1.100 1.120 1.060 1.080 52,246 +0.00(+0.00%)
Jan 31, 2023 1.110 1.129 1.060 1.080 65,604 -0.02(-1.82%)
Jan 30, 2023 1.110 1.149 1.090 1.100 50,451 +0.00(+0.00%)
Jan 27, 2023 1.170 1.170 1.100 1.100 99,703 -0.07(-5.98%)
Jan 26, 2023 1.090 1.170 1.060 1.170 63,670 +0.12(+11.43%)
Jan 25, 2023 1.070 1.095 1.040 1.050 43,851 -0.03(-3.23%)
Jan 24, 2023 1.050 1.100 1.000 1.085 64,471 +0.02(+2.36%)
Jan 23, 2023 1.030 1.080 0.9800 1.060 81,343 +0.06(+6.00%)
Jan 20, 2023 0.9500 1.010 0.8900 1.000 124,063 +0.07(+7.86%)
Jan 19, 2023 1.010 1.010 0.8800 0.9271 66,742 -0.06(-5.70%)
Jan 18, 2023 0.9509 1.026 0.9500 0.9831 94,452 -0.01(-1.49%)
Jan 17, 2023 0.9350 1.020 0.9350 0.9980 138,640 +0.06(+6.73%)
Jan 13, 2023 0.9240 0.9351 0.8422 0.9351 196,092 +0.05(+5.98%)
Jan 12, 2023 0.8500 0.9000 0.8202 0.8823 76,751 +0.02(+2.81%)
Jan 11, 2023 0.8800 1.090 0.7700 0.8582 671,454 -0.00(-0.21%)
Jan 10, 2023 0.8773 0.8899 0.8100 0.8600 44,647 +0.02(+2.27%)
Jan 09, 2023 0.8873 0.8976 0.8200 0.8409 91,847 -0.00(-0.13%)
Jan 06, 2023 0.8400 0.8873 0.8100 0.8420 43,935 +0.00(+0.13%)
Jan 05, 2023 0.8410 0.8410 0.8001 0.8409 55,450 -0.05(-5.08%)
Jan 04, 2023 0.9000 0.9349 0.7800 0.8859 196,173 -0.01(-1.58%)
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.