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 )

0.1215 -0.0061 (-4.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 17, 2024 0.1247 0.1340 0.1200 0.1215 2,110,539 -0.01(-4.78%)
Apr 16, 2024 0.1174 0.1294 0.1162 0.1276 2,731,230 +0.01(+8.41%)
Apr 15, 2024 0.1250 0.1250 0.1173 0.1177 1,440,760 -0.00(-3.52%)
Apr 12, 2024 0.1310 0.1310 0.1188 0.1220 3,367,617 -0.01(-7.01%)
Apr 11, 2024 0.1383 0.1383 0.1285 0.1312 1,725,723 -0.00(-2.67%)
Apr 10, 2024 0.1345 0.1351 0.1300 0.1348 1,055,507 -0.00(-1.68%)
Apr 09, 2024 0.1348 0.1388 0.1250 0.1371 2,022,271 +0.00(+1.18%)
Apr 08, 2024 0.1496 0.1500 0.1350 0.1355 2,205,434 -0.01(-4.38%)
Apr 05, 2024 0.1470 0.1489 0.1391 0.1417 2,333,237 -0.00(-2.34%)
Apr 04, 2024 0.1599 0.1650 0.1420 0.1451 5,473,164 -0.00(-2.62%)
Apr 03, 2024 0.1355 0.1516 0.1300 0.1490 4,268,496 +0.01(+8.92%)
Apr 02, 2024 0.1419 0.1419 0.1292 0.1368 3,318,213 -0.01(-6.94%)
Apr 01, 2024 0.1324 0.1701 0.1240 0.1470 22,102,594 +0.03(+21.49%)
Mar 28, 2024 0.1280 0.1230 0.1230 0.1210 5,822,134 -0.01(-4.87%)
Mar 27, 2024 0.1375 0.1400 0.1220 0.1272 6,259,440 -0.01(-5.85%)
Mar 26, 2024 0.1785 0.1830 0.1320 0.1351 30,459,250 -0.02(-11.12%)
Mar 25, 2024 0.1300 0.1530 0.1209 0.1520 9,074,416 +0.03(+24.49%)
Mar 22, 2024 0.1280 0.1280 0.1151 0.1221 5,367,544 -0.01(-5.20%)
Mar 21, 2024 0.1400 0.1402 0.1225 0.1288 5,731,376 -0.01(-5.99%)
Mar 20, 2024 0.1570 0.1570 0.1322 0.1370 6,667,825 -0.02(-12.74%)
Mar 19, 2024 0.1777 0.1790 0.1531 0.1570 16,032,631 -0.22(-57.91%)
Mar 18, 2024 0.3560 0.5966 0.3340 0.3730 11,569,536 +0.07(+23.10%)
Mar 15, 2024 0.3200 0.4000 0.2990 0.3030 687,096 -0.03(-8.18%)
Mar 14, 2024 0.3963 0.4600 0.3250 0.3300 757,599 -0.07(-17.50%)
Mar 13, 2024 0.4300 0.4650 0.3911 0.4000 649,385 -0.02(-4.76%)
Mar 12, 2024 0.4410 0.4700 0.4111 0.4200 347,195 -0.03(-6.25%)
Mar 11, 2024 0.5100 0.5180 0.4400 0.4480 391,930 -0.05(-10.33%)
Mar 08, 2024 0.5000 0.5273 0.4900 0.4996 512,312 +0.00(+0.14%)
Mar 07, 2024 0.5910 0.6150 0.4851 0.4989 1,094,313 -0.10(-16.85%)
Mar 06, 2024 0.6400 0.6400 0.5900 0.6000 446,959 -0.05(-7.68%)
Mar 05, 2024 0.6900 0.7100 0.6402 0.6499 382,771 -0.05(-7.02%)
Mar 04, 2024 0.7600 0.7800 0.6700 0.6990 385,555 -0.04(-5.67%)
Mar 01, 2024 0.7151 0.7410 0.7100 0.7410 98,313 +0.03(+4.41%)
Feb 29, 2024 0.7240 0.7298 0.7010 0.7097 111,164 -0.01(-1.55%)
Feb 28, 2024 0.7200 0.7250 0.7100 0.7209 93,726 +0.01(+0.97%)
Feb 27, 2024 0.7151 0.7280 0.7100 0.7140 60,231 -0.02(-2.19%)
Feb 26, 2024 0.7210 0.7310 0.7010 0.7300 175,526 +0.02(+2.46%)
Feb 23, 2024 0.7300 0.7400 0.7000 0.7125 107,947 -0.02(-2.40%)
Feb 22, 2024 0.7275 0.7400 0.7201 0.7300 79,109 -0.01(-1.35%)
Feb 21, 2024 0.7700 0.7799 0.7300 0.7400 79,283 -0.02(-1.99%)
Feb 20, 2024 0.7900 0.7900 0.7501 0.7550 120,790 -0.03(-3.82%)
Feb 16, 2024 0.8130 0.8283 0.7530 0.7850 167,646 -0.03(-3.33%)
Feb 15, 2024 0.8440 0.8600 0.7985 0.8120 130,396 -0.04(-4.25%)
Feb 14, 2024 0.9000 0.9001 0.8001 0.8480 368,300 -0.04(-4.36%)
Feb 13, 2024 0.9100 0.9200 0.8810 0.8867 145,214 -0.03(-3.20%)
Feb 12, 2024 0.9100 0.9340 0.9050 0.9160 110,267 +0.04(+4.20%)
Feb 09, 2024 0.8520 0.8799 0.7600 0.8791 245,723 +0.02(+2.22%)
Feb 08, 2024 0.8900 0.9000 0.8600 0.8600 55,883 -0.04(-4.36%)
Feb 07, 2024 0.8819 0.9234 0.8200 0.8992 159,996 -0.02(-2.11%)
Feb 06, 2024 0.9800 0.9800 0.8700 0.9186 191,503 -0.08(-8.14%)
Feb 05, 2024 1.020 1.030 0.9500 1.000 251,800 +0.01(+1.01%)
Feb 02, 2024 0.9460 0.9905 0.9300 0.9900 330,793 +0.07(+7.61%)
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.