Skip to main content

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

0.1228 -0.0048 (-3.76%)
Streaming Delayed Price Updated: 11:04 AM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 0.1175 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.