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 )

0.4300 -0.0279 (-6.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 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 (%)
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%)
Sep 03, 2024 0.4840 0.4840 0.4128 0.4233 1,305,252 -0.04(-9.20%)
Aug 30, 2024 0.4630 0.4750 0.4501 0.4662 665,268 +0.00(+1.00%)
Aug 29, 2024 0.4660 0.4920 0.4500 0.4616 953,354 -0.00(-0.97%)
Aug 28, 2024 0.5439 0.5439 0.4650 0.4661 1,409,977 -0.07(-13.84%)
Aug 27, 2024 0.4829 0.5497 0.4733 0.5410 2,514,472 +0.05(+9.36%)
Aug 26, 2024 0.4862 0.4971 0.4601 0.4947 1,176,586 +0.01(+2.44%)
Aug 23, 2024 0.4800 0.4848 0.4342 0.4829 1,645,791 +0.01(+2.74%)
Aug 22, 2024 0.4439 0.5100 0.4310 0.4700 3,548,923 +0.01(+2.64%)
Aug 21, 2024 0.4900 0.4900 0.4413 0.4579 1,832,050 -0.04(-7.21%)
Aug 20, 2024 0.5360 0.5380 0.4711 0.4935 1,497,247 -0.05(-8.58%)
Aug 19, 2024 0.5478 0.5700 0.5147 0.5398 1,933,978 -0.00(-0.04%)
Aug 16, 2024 0.5200 0.5600 0.4700 0.5400 1,337,556 +0.04(+8.87%)
Aug 15, 2024 0.4820 0.5162 0.4641 0.4960 992,925 +0.01(+1.64%)
Aug 14, 2024 0.5077 0.5088 0.4732 0.4880 1,734,304 -0.01(-1.01%)
Aug 13, 2024 0.5202 0.5507 0.4810 0.4930 2,925,253 -0.02(-4.66%)
Aug 12, 2024 0.4300 0.5554 0.4300 0.5171 6,962,650 +0.09(+21.64%)
Aug 09, 2024 0.4611 0.4640 0.4160 0.4251 2,419,453 -0.04(-9.50%)
Aug 08, 2024 0.5000 0.5007 0.4353 0.4697 3,108,008 -0.02(-4.86%)
Aug 07, 2024 0.5700 0.5850 0.4709 0.4937 3,961,244 -0.05(-9.41%)
Aug 06, 2024 0.6100 0.6121 0.5315 0.5450 2,229,956 -0.03(-4.72%)
Aug 05, 2024 0.6301 0.6380 0.5600 0.5720 2,339,293 -0.09(-13.25%)
Aug 02, 2024 0.7500 0.7596 0.5917 0.6594 5,969,328 -0.25(-27.65%)
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.