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 )

0.1541 +0.0060 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Nov 30, 2023 0.4510 0.4811 0.4441 0.4600 41,166 -0.00(-0.43%)
Nov 29, 2023 0.4733 0.4900 0.4612 0.4620 30,785 -0.03(-5.71%)
Nov 28, 2023 0.4885 0.4950 0.4750 0.4900 23,547 +0.02(+3.16%)
Nov 27, 2023 0.4650 0.5000 0.4650 0.4750 51,625 -0.01(-3.02%)
Nov 24, 2023 0.4710 0.5099 0.4620 0.4898 14,803 -0.01(-1.29%)
Nov 22, 2023 0.4800 0.5099 0.4440 0.4962 51,607 +0.02(+3.40%)
Nov 21, 2023 0.4555 0.5040 0.4500 0.4799 50,184 -0.00(-0.44%)
Nov 20, 2023 0.4849 0.5081 0.4501 0.4820 60,848 -0.03(-5.12%)
Nov 17, 2023 0.4800 0.5090 0.4701 0.5080 60,098 +0.04(+9.01%)
Nov 16, 2023 0.4870 0.4899 0.4606 0.4660 59,924 -0.02(-3.96%)
Nov 15, 2023 0.5500 0.5500 0.4500 0.4852 233,044 -0.07(-12.69%)
Nov 14, 2023 0.5402 0.5600 0.5220 0.5557 46,081 +0.00(+0.69%)
Nov 13, 2023 0.5800 0.5800 0.5410 0.5519 20,532 -0.01(-1.45%)
Nov 10, 2023 0.5800 0.5999 0.5600 0.5600 27,722 -0.02(-3.43%)
Nov 09, 2023 0.5614 0.5800 0.5450 0.5799 24,010 +0.01(+1.74%)
Nov 08, 2023 0.5800 0.5899 0.5410 0.5700 21,619 +0.01(+1.60%)
Nov 07, 2023 0.6000 0.5957 0.5360 0.5610 40,355 -0.01(-1.94%)
Nov 06, 2023 0.5900 0.6000 0.5700 0.5721 32,484 -0.02(-3.20%)
Nov 03, 2023 0.5900 0.6100 0.5900 0.5910 48,585 +0.01(+0.87%)
Nov 02, 2023 0.5700 0.6000 0.5700 0.5859 41,236 -0.00(-0.26%)
Nov 01, 2023 0.5900 0.6000 0.5600 0.5874 64,860 +0.00(+0.00%)
Oct 31, 2023 0.5825 0.5925 0.5800 0.5874 35,831 +0.00(+0.02%)
Oct 30, 2023 0.5800 0.5999 0.5639 0.5873 58,826 +0.02(+4.17%)
Oct 27, 2023 0.5785 0.5785 0.5574 0.5638 57,493 -0.01(-1.09%)
Oct 26, 2023 0.5655 0.5799 0.5551 0.5700 80,249 -0.01(-2.43%)
Oct 25, 2023 0.5700 0.6000 0.5500 0.5842 44,007 -0.01(-1.00%)
Oct 24, 2023 0.6000 0.6000 0.5610 0.5901 44,139 +0.01(+2.50%)
Oct 23, 2023 0.5700 0.5789 0.5400 0.5757 40,066 +0.02(+2.80%)
Oct 20, 2023 0.5850 0.6000 0.5507 0.5600 30,908 -0.02(-3.45%)
Oct 19, 2023 0.6000 0.6095 0.5600 0.5800 67,693 -0.02(-3.64%)
Oct 18, 2023 0.5902 0.6020 0.5811 0.6019 41,567 -0.00(-0.02%)
Oct 17, 2023 0.5500 0.6099 0.5500 0.6020 143,858 +0.07(+13.58%)
Oct 16, 2023 0.6000 0.5850 0.5000 0.5300 158,359 -0.06(-10.17%)
Oct 13, 2023 0.6000 0.6050 0.5760 0.5900 132,760 -0.02(-2.48%)
Oct 12, 2023 0.6459 0.6654 0.5900 0.6050 273,141 -0.04(-6.56%)
Oct 11, 2023 0.6893 0.6899 0.6403 0.6475 66,060 -0.03(-4.61%)
Oct 10, 2023 0.6572 0.6881 0.6313 0.6788 52,129 +0.02(+2.85%)
Oct 09, 2023 0.6500 0.6699 0.6200 0.6600 61,656 +0.01(+1.85%)
Oct 06, 2023 0.6200 0.6499 0.6050 0.6480 79,656 +0.03(+4.50%)
Oct 05, 2023 0.5800 0.6300 0.5815 0.6201 64,161 +0.02(+3.44%)
Oct 04, 2023 0.6000 0.6150 0.5800 0.5995 97,952 +0.00(+0.03%)
Oct 03, 2023 0.6199 0.6199 0.5900 0.5993 106,274 -0.02(-3.18%)
Oct 02, 2023 0.6800 0.6800 0.5900 0.6190 229,192 -0.06(-8.96%)
Sep 29, 2023 0.7400 0.7600 0.6500 0.6799 288,496 -0.06(-7.50%)
Sep 28, 2023 0.7900 0.7900 0.6470 0.7350 762,979 +0.04(+5.53%)
Sep 27, 2023 0.6900 0.7250 0.6685 0.6965 713,550 +0.08(+12.59%)
Sep 26, 2023 0.6400 0.6500 0.5800 0.6186 267,706 -0.01(-2.12%)
Sep 25, 2023 0.6600 0.6737 0.6300 0.6320 63,843 +0.01(+1.10%)
Sep 22, 2023 0.6184 0.6400 0.6105 0.6251 57,782 -0.01(-1.91%)
Sep 21, 2023 0.7000 0.6976 0.6020 0.6373 130,790 -0.05(-7.64%)
Sep 20, 2023 0.6790 0.6969 0.6510 0.6900 48,746 -0.01(-1.43%)
Sep 19, 2023 0.6637 0.7000 0.6250 0.7000 195,872 +0.04(+5.47%)
Sep 18, 2023 0.7200 0.7200 0.6500 0.6637 128,926 -0.06(-7.82%)
Sep 15, 2023 0.7500 0.7519 0.6800 0.7200 298,850 -0.03(-4.01%)
Sep 14, 2023 0.7786 0.7900 0.7500 0.7501 343,251 +0.01(+1.32%)
Sep 13, 2023 0.8700 0.8800 0.7400 0.7403 345,729 -0.10(-11.87%)
Sep 12, 2023 0.8300 0.8600 0.8040 0.8400 209,963 +0.05(+6.19%)
Sep 11, 2023 0.8266 0.8399 0.7896 0.7910 99,596 -0.03(-3.70%)
Sep 08, 2023 0.7800 0.8850 0.7701 0.8214 108,089 +0.04(+5.31%)
Sep 07, 2023 0.7790 0.7800 0.7500 0.7800 39,968 +0.03(+4.00%)
Sep 06, 2023 0.8000 0.8000 0.7500 0.7500 114,132 -0.06(-7.41%)
Sep 05, 2023 0.8220 0.8220 0.7750 0.8100 76,847 -0.02(-2.53%)
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.