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 (%)
Dec 30, 2022 0.9000 0.9198 0.8700 0.8809 44,511 -0.04(-4.25%)
Dec 29, 2022 0.8800 0.9388 0.8800 0.9200 101,052 +0.03(+3.37%)
Dec 28, 2022 0.8572 0.9415 0.8572 0.8900 109,976 -0.01(-1.11%)
Dec 27, 2022 0.9000 0.9000 0.8401 0.9000 32,893 -0.02(-1.69%)
Dec 23, 2022 0.8600 0.9400 0.8200 0.9155 56,534 +0.06(+7.08%)
Dec 22, 2022 0.8170 0.9000 0.8150 0.8550 21,411 +0.03(+3.01%)
Dec 21, 2022 0.8500 0.8500 0.8216 0.8300 76,817 +0.03(+4.14%)
Dec 20, 2022 0.9030 0.9030 0.7810 0.7970 89,338 -0.06(-7.33%)
Dec 19, 2022 0.8900 0.9298 0.8400 0.8600 61,566 -0.03(-3.37%)
Dec 16, 2022 1.000 1.000 0.8900 0.8900 74,989 -0.05(-4.96%)
Dec 15, 2022 0.9300 0.9700 0.9050 0.9364 44,244 +0.02(+2.23%)
Dec 14, 2022 0.9600 1.020 0.9001 0.9160 54,961 -0.07(-7.18%)
Dec 13, 2022 0.9600 1.050 0.9300 0.9869 33,883 +0.03(+2.62%)
Dec 12, 2022 0.9600 1.010 0.9134 0.9617 60,667 -0.02(-2.46%)
Dec 09, 2022 1.030 1.050 0.9600 0.9860 54,501 -0.01(-1.30%)
Dec 08, 2022 0.9700 1.050 0.9700 0.9990 13,059 +0.01(+0.89%)
Dec 07, 2022 1.010 1.060 0.9610 0.9902 48,314 -0.02(-1.96%)
Dec 06, 2022 1.070 1.090 0.9900 1.010 57,099 -0.05(-4.72%)
Dec 05, 2022 1.130 1.180 1.030 1.060 126,427 -0.10(-8.62%)
Dec 02, 2022 1.090 1.220 1.080 1.160 86,962 +0.04(+3.57%)
Dec 01, 2022 1.210 1.260 1.050 1.120 103,632 -0.09(-7.44%)
Nov 30, 2022 1.060 1.220 1.060 1.210 53,102 +0.09(+8.04%)
Nov 29, 2022 1.120 1.200 1.080 1.120 62,086 -0.03(-2.61%)
Nov 28, 2022 1.160 1.210 1.080 1.150 44,987 -0.02(-1.71%)
Nov 25, 2022 1.200 1.260 1.160 1.170 40,281 -0.11(-8.59%)
Nov 23, 2022 1.310 1.329 1.250 1.280 75,813 -0.03(-2.29%)
Nov 22, 2022 1.480 1.480 1.250 1.310 205,698 -0.13(-9.03%)
Nov 21, 2022 1.130 1.470 1.040 1.440 657,808 +0.30(+26.32%)
Nov 18, 2022 0.9400 1.140 0.9101 1.140 394,530 +0.22(+23.91%)
Nov 17, 2022 0.9000 0.9500 0.8810 0.9200 285,082 +0.01(+1.31%)
Nov 16, 2022 1.000 1.000 0.8800 0.9081 313,180 -0.09(-9.19%)
Nov 15, 2022 1.050 1.050 0.8800 1.000 724,351 -0.01(-0.74%)
Nov 14, 2022 1.380 1.380 0.9600 1.008 688,496 -0.43(-30.03%)
Nov 11, 2022 1.390 1.450 1.340 1.440 45,465 +0.13(+9.91%)
Nov 10, 2022 1.300 1.350 1.290 1.310 50,759 +0.08(+6.50%)
Nov 09, 2022 1.410 1.410 1.244 1.230 44,024 -0.08(-6.11%)
Nov 08, 2022 1.300 1.372 1.300 1.310 37,770 -0.01(-1.12%)
Nov 07, 2022 1.310 1.390 1.280 1.325 40,068 +0.03(+2.71%)
Nov 04, 2022 1.350 1.366 1.290 1.290 27,566 -0.01(-0.77%)
Nov 03, 2022 1.300 1.360 1.300 1.300 29,066 -0.04(-2.99%)
Nov 02, 2022 1.460 1.460 1.310 1.340 57,804 -0.04(-3.04%)
Nov 01, 2022 1.390 1.470 1.370 1.382 43,195 -0.02(-1.29%)
Oct 31, 2022 1.350 1.450 1.350 1.400 41,328 +0.03(+2.19%)
Oct 28, 2022 1.350 1.400 1.350 1.370 37,482 -0.02(-1.44%)
Oct 27, 2022 1.360 1.460 1.350 1.390 47,220 -0.01(-0.71%)
Oct 26, 2022 1.470 1.470 1.380 1.400 61,033 -0.02(-1.41%)
Oct 25, 2022 1.390 1.473 1.390 1.420 43,090 +0.02(+1.43%)
Oct 24, 2022 1.460 1.482 1.359 1.400 31,512 -0.04(-2.78%)
Oct 21, 2022 1.430 1.490 1.380 1.440 69,464 +0.03(+2.13%)
Oct 20, 2022 1.450 1.480 1.400 1.410 55,887 -0.05(-3.42%)
Oct 19, 2022 1.420 1.486 1.370 1.460 96,694 +0.07(+5.04%)
Oct 18, 2022 1.380 1.420 1.340 1.390 59,582 +0.00(+0.00%)
Oct 17, 2022 1.460 1.460 1.345 1.390 50,395 +0.04(+2.96%)
Oct 14, 2022 1.400 1.430 1.310 1.350 87,083 -0.03(-2.53%)
Oct 13, 2022 1.240 1.420 1.150 1.385 211,479 +0.15(+11.69%)
Oct 12, 2022 1.140 1.440 1.120 1.240 629,767 +0.13(+11.71%)
Oct 11, 2022 1.260 1.285 1.000 1.110 456,340 -0.19(-14.62%)
Oct 10, 2022 1.400 1.490 1.270 1.300 203,056 -0.16(-10.96%)
Oct 07, 2022 1.530 1.604 1.450 1.460 279,577 -0.09(-5.81%)
Oct 06, 2022 1.540 1.620 1.530 1.550 227,946 -0.08(-4.91%)
Oct 05, 2022 1.640 1.680 1.450 1.630 232,912 -0.03(-1.81%)
Oct 04, 2022 1.740 1.770 1.620 1.660 203,459 -0.02(-1.19%)
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.