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 (%)
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%)
Feb 01, 2024 0.8505 0.9300 0.8350 0.9200 455,093 +0.10(+11.52%)
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%)
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.