Skip to main content

Greenwave Technology Solutions, Inc. - Common Stock (NQ: GWAV )

0.3970 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 0.3833 0.4000 0.3821 0.3970 868,934 +0.01(+3.57%)
Nov 06, 2024 0.4000 0.4000 0.3663 0.3833 1,269,013 -0.03(-6.33%)
Nov 05, 2024 0.3916 0.4169 0.3900 0.4092 655,967 +0.02(+4.49%)
Nov 04, 2024 0.3986 0.4018 0.3850 0.3916 533,273 -0.00(-0.20%)
Nov 01, 2024 0.4078 0.4150 0.3860 0.3924 1,092,186 -0.02(-5.45%)
Oct 31, 2024 0.4225 0.4275 0.4053 0.4150 630,972 -0.01(-1.78%)
Oct 30, 2024 0.4300 0.4391 0.4113 0.4225 609,476 -0.01(-1.74%)
Oct 29, 2024 0.4600 0.4579 0.4298 0.4300 841,946 -0.03(-6.09%)
Oct 28, 2024 0.4493 0.4619 0.4300 0.4579 1,207,997 +0.01(+2.42%)
Oct 25, 2024 0.4310 0.4687 0.4230 0.4471 1,265,619 +0.02(+3.74%)
Oct 24, 2024 0.4218 0.4409 0.4210 0.4310 353,629 -0.00(-0.53%)
Oct 23, 2024 0.4458 0.4499 0.4212 0.4333 896,642 -0.01(-3.26%)
Oct 22, 2024 0.4507 0.4602 0.4201 0.4479 1,632,377 -0.01(-2.88%)
Oct 21, 2024 0.4300 0.4899 0.4300 0.4612 2,761,862 +0.03(+7.26%)
Oct 18, 2024 0.5030 0.5084 0.4100 0.4300 4,557,794 -0.13(-22.58%)
Oct 17, 2024 0.4300 0.6370 0.4219 0.5554 11,503,853 +0.13(+30.31%)
Oct 16, 2024 0.4055 0.4343 0.4055 0.4262 956,940 +0.02(+5.10%)
Oct 15, 2024 0.4004 0.4414 0.3963 0.4055 1,105,600 +0.01(+1.27%)
Oct 14, 2024 0.3928 0.4060 0.3928 0.4004 637,347 +0.01(+2.14%)
Oct 11, 2024 0.3925 0.4050 0.3850 0.3920 713,553 +0.00(+0.54%)
Oct 10, 2024 0.4066 0.4250 0.3801 0.3899 1,213,954 -0.02(-5.75%)
Oct 09, 2024 0.3820 0.4178 0.3800 0.4137 1,237,243 +0.02(+5.75%)
Oct 08, 2024 0.4055 0.4094 0.3901 0.3912 416,011 -0.01(-3.67%)
Oct 07, 2024 0.4022 0.4156 0.4015 0.4061 750,734 +0.00(+1.15%)
Oct 04, 2024 0.3907 0.4100 0.3900 0.4015 875,459 +0.01(+2.76%)
Oct 03, 2024 0.3824 0.4000 0.3724 0.3907 668,969 +0.02(+4.66%)
Oct 02, 2024 0.3923 0.3938 0.3700 0.3733 1,058,385 -0.02(-4.84%)
Oct 01, 2024 0.4031 0.4270 0.3820 0.3923 944,801 -0.03(-8.13%)
Sep 30, 2024 0.4200 0.4628 0.4115 0.4270 1,183,101 +0.01(+3.54%)
Sep 27, 2024 0.4060 0.4170 0.4060 0.4124 627,452 +0.00(+1.10%)
Sep 26, 2024 0.4015 0.4130 0.4012 0.4079 722,773 +0.00(+1.12%)
Sep 25, 2024 0.4015 0.4117 0.3950 0.4034 491,808 -0.00(-1.15%)
Sep 24, 2024 0.4040 0.4180 0.4020 0.4081 503,553 +0.00(+1.01%)
Sep 23, 2024 0.4180 0.4187 0.3783 0.4040 945,217 -0.00(-0.25%)
Sep 20, 2024 0.4180 0.4194 0.4000 0.4050 595,966 -0.01(-1.82%)
Sep 19, 2024 0.4300 0.4410 0.4012 0.4125 720,586 -0.01(-2.48%)
Sep 18, 2024 0.3950 0.4279 0.3950 0.4230 724,049 +0.02(+5.33%)
Sep 17, 2024 0.4111 0.4310 0.4015 0.4016 472,050 -0.01(-2.05%)
Sep 16, 2024 0.4443 0.4546 0.4013 0.4100 816,287 -0.04(-8.65%)
Sep 13, 2024 0.4100 0.4980 0.4001 0.4488 2,276,805 +0.03(+7.16%)
Sep 12, 2024 0.4094 0.4268 0.3845 0.4188 1,300,819 +0.02(+4.18%)
Sep 11, 2024 0.3993 0.4084 0.3800 0.4020 578,390 +0.00(+1.21%)
Sep 10, 2024 0.4029 0.4080 0.3770 0.3972 1,006,766 -0.01(-1.83%)
Sep 09, 2024 0.3940 0.4129 0.3761 0.4046 1,585,445 +0.01(+2.95%)
Sep 06, 2024 0.4008 0.4188 0.3920 0.3930 977,498 -0.00(-0.96%)
Sep 05, 2024 0.4218 0.4388 0.3910 0.3968 1,054,897 -0.03(-5.97%)
Sep 04, 2024 0.4224 0.4397 0.4030 0.4220 1,282,176 -0.00(-0.31%)
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.