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 (%)
Jun 30, 2023 0.7700 0.7997 0.7500 0.7610 34,133 -0.02(-2.11%)
Jun 29, 2023 0.7980 0.7980 0.7600 0.7774 15,863 -0.01(-1.59%)
Jun 28, 2023 0.7800 0.8000 0.7500 0.7900 28,270 +0.01(+0.64%)
Jun 27, 2023 0.7770 0.7875 0.7630 0.7850 15,454 +0.01(+1.29%)
Jun 26, 2023 0.8000 0.8000 0.7600 0.7750 33,053 -0.01(-1.27%)
Jun 23, 2023 0.8000 0.8000 0.7749 0.7850 30,844 +0.01(+0.64%)
Jun 22, 2023 0.8200 0.8299 0.7751 0.7800 29,242 -0.04(-5.34%)
Jun 21, 2023 0.8550 0.8550 0.7500 0.8240 76,414 -0.02(-1.81%)
Jun 20, 2023 0.8770 0.8770 0.7950 0.8392 70,840 -0.04(-4.31%)
Jun 16, 2023 0.8600 0.8800 0.8300 0.8770 12,118 +0.02(+1.98%)
Jun 15, 2023 0.8500 0.8700 0.8100 0.8600 31,909 -0.01(-0.58%)
Jun 14, 2023 0.8400 0.8900 0.8395 0.8650 39,589 +0.06(+6.84%)
Jun 13, 2023 0.8000 0.8290 0.7990 0.8096 21,853 +0.01(+1.33%)
Jun 12, 2023 0.7999 0.8002 0.7700 0.7990 33,536 +0.02(+2.44%)
Jun 09, 2023 0.8031 0.8040 0.7800 0.7800 38,221 -0.02(-1.90%)
Jun 08, 2023 0.7920 0.8199 0.7800 0.7951 24,434 -0.02(-3.02%)
Jun 07, 2023 0.7800 0.8300 0.7800 0.8199 25,031 +0.03(+3.78%)
Jun 06, 2023 0.8000 0.8100 0.7900 0.7900 14,095 -0.03(-3.66%)
Jun 05, 2023 0.8000 0.8300 0.7830 0.8200 26,916 +0.01(+0.61%)
Jun 02, 2023 0.8000 0.8299 0.7810 0.8150 26,343 -0.03(-3.72%)
Jun 01, 2023 0.8100 0.8465 0.7800 0.8465 10,185 +0.07(+8.53%)
May 31, 2023 0.8300 0.8479 0.7800 0.7800 51,386 -0.05(-5.68%)
May 30, 2023 0.7900 0.8443 0.7800 0.8270 34,442 -0.00(-0.08%)
May 26, 2023 0.8120 0.8490 0.7800 0.8277 67,823 -0.01(-1.35%)
May 25, 2023 0.8351 0.8687 0.7875 0.8390 17,748 -0.01(-1.50%)
May 24, 2023 0.8500 0.8687 0.8301 0.8518 6,857 -0.01(-1.16%)
May 23, 2023 0.8590 0.8687 0.8300 0.8618 23,665 +0.00(+0.33%)
May 22, 2023 0.8650 0.8650 0.8300 0.8590 8,308 +0.00(+0.47%)
May 19, 2023 0.8500 0.8800 0.8300 0.8550 23,198 -0.04(-3.93%)
May 18, 2023 0.8800 0.9000 0.8200 0.8900 10,830 +0.04(+4.71%)
May 17, 2023 0.9405 0.9405 0.8202 0.8500 18,372 +0.02(+1.80%)
May 16, 2023 0.8900 0.8875 0.8000 0.8350 70,009 -0.04(-4.13%)
May 15, 2023 0.8400 0.8820 0.8400 0.8710 27,228 +0.02(+2.47%)
May 12, 2023 0.8500 0.9100 0.8300 0.8500 74,114 +0.02(+2.41%)
May 11, 2023 0.8000 0.8500 0.8000 0.8300 18,520 +0.03(+3.75%)
May 10, 2023 0.8400 0.8400 0.8000 0.8000 28,415 -0.04(-4.76%)
May 09, 2023 0.8400 0.8500 0.8300 0.8400 21,079 +0.01(+1.20%)
May 08, 2023 0.8000 0.8300 0.7801 0.8300 28,873 +0.03(+4.14%)
May 05, 2023 0.8400 0.8450 0.7803 0.7970 88,600 -0.03(-3.98%)
May 04, 2023 0.8500 0.8560 0.8100 0.8300 25,082 +0.01(+1.22%)
May 03, 2023 0.8500 0.8585 0.8200 0.8200 16,462 -0.03(-3.24%)
May 02, 2023 0.8700 0.8898 0.8420 0.8475 21,952 -0.03(-3.00%)
May 01, 2023 0.8900 0.9000 0.8501 0.8737 14,062 +0.00(+0.41%)
Apr 28, 2023 0.8800 0.9137 0.8026 0.8701 53,631 +0.02(+2.36%)
Apr 27, 2023 0.8740 0.8905 0.8100 0.8500 66,440 -0.01(-1.41%)
Apr 26, 2023 0.8840 0.9000 0.8400 0.8622 45,199 -0.02(-2.02%)
Apr 25, 2023 0.8800 0.8936 0.8800 0.8800 8,129 +0.00(+0.00%)
Apr 24, 2023 0.9100 0.9200 0.8604 0.8800 65,199 -0.05(-5.83%)
Apr 21, 2023 0.8900 0.9573 0.8800 0.9345 48,262 +0.02(+2.69%)
Apr 20, 2023 0.9280 0.9300 0.8800 0.9100 54,417 -0.02(-1.89%)
Apr 19, 2023 0.9500 0.9600 0.9000 0.9275 56,463 -0.05(-4.67%)
Apr 18, 2023 0.9460 0.9730 0.9300 0.9729 39,780 +0.02(+2.41%)
Apr 17, 2023 0.9500 0.9799 0.9440 0.9500 21,285 +0.00(+0.00%)
Apr 14, 2023 0.9700 0.9749 0.9400 0.9500 24,084 -0.01(-1.06%)
Apr 13, 2023 0.9500 0.9895 0.9500 0.9602 29,689 -0.00(-0.29%)
Apr 12, 2023 0.9750 0.9900 0.9400 0.9630 15,893 +0.00(+0.31%)
Apr 11, 2023 0.9700 1.000 0.9500 0.9600 64,033 +0.01(+0.52%)
Apr 10, 2023 1.000 1.000 0.9052 0.9550 31,161 -0.03(-2.55%)
Apr 06, 2023 1.010 1.010 1.010 0.9800 31,282 +0.01(+1.03%)
Apr 05, 2023 0.9500 1.040 0.9500 0.9700 76,211 -0.01(-1.47%)
Apr 04, 2023 0.9300 1.030 0.8800 0.9845 112,245 +0.05(+5.87%)
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.