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 (%)
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%)
Oct 03, 2022 1.700 1.800 1.620 1.680 260,023 -0.05(-2.89%)
Sep 30, 2022 1.590 1.860 1.590 1.730 158,125 +0.09(+5.49%)
Sep 29, 2022 1.800 1.850 1.600 1.640 209,553 -0.20(-10.87%)
Sep 28, 2022 1.860 1.930 1.790 1.840 172,263 -0.08(-4.17%)
Sep 27, 2022 2.100 2.103 1.810 1.920 257,613 -0.17(-8.13%)
Sep 26, 2022 1.950 2.160 1.900 2.090 164,887 +0.20(+10.58%)
Sep 23, 2022 1.960 2.020 1.790 1.890 113,624 -0.13(-6.44%)
Sep 22, 2022 2.170 2.230 1.920 2.020 245,872 -0.15(-6.91%)
Sep 21, 2022 2.280 2.280 2.150 2.170 113,010 -0.02(-0.91%)
Sep 20, 2022 2.080 2.240 2.020 2.190 324,737 +0.09(+4.29%)
Sep 19, 2022 2.580 2.580 1.730 2.100 1,057,079 -0.46(-17.97%)
Sep 16, 2022 2.830 2.900 2.560 2.560 314,593 -0.31(-10.80%)
Sep 15, 2022 3.010 3.030 2.870 2.870 135,091 -0.07(-2.38%)
Sep 14, 2022 2.940 3.035 2.940 2.940 213,328 -0.04(-1.34%)
Sep 13, 2022 2.980 3.050 2.900 2.980 148,889 -0.05(-1.65%)
Sep 12, 2022 3.140 3.140 2.980 3.030 146,106 -0.03(-0.98%)
Sep 09, 2022 3.010 3.250 2.950 3.060 219,921 +0.02(+0.82%)
Sep 08, 2022 3.120 3.120 2.995 3.035 122,516 +0.04(+1.17%)
Sep 07, 2022 3.110 3.160 2.960 3.000 126,793 -0.05(-1.64%)
Sep 06, 2022 3.150 3.245 3.010 3.050 169,571 -0.08(-2.56%)
Sep 02, 2022 3.060 3.210 2.930 3.130 144,264 +0.08(+2.62%)
Sep 01, 2022 3.090 3.160 3.000 3.050 91,868 -0.11(-3.48%)
Aug 31, 2022 3.000 3.210 2.820 3.160 314,428 +0.25(+8.59%)
Aug 30, 2022 2.970 3.071 2.900 2.910 147,484 -0.01(-0.34%)
Aug 29, 2022 3.210 3.250 2.900 2.920 506,607 -0.35(-10.70%)
Aug 26, 2022 3.470 3.470 3.210 3.270 220,047 -0.30(-8.40%)
Aug 25, 2022 3.240 3.650 3.240 3.570 1,596,129 +0.41(+12.97%)
Aug 24, 2022 3.320 3.320 3.140 3.160 148,964 -0.22(-6.51%)
Aug 23, 2022 3.250 3.390 3.220 3.380 174,397 +0.04(+1.20%)
Aug 22, 2022 3.420 3.450 3.150 3.340 371,695 -0.18(-5.11%)
Aug 19, 2022 3.300 3.750 3.210 3.520 1,154,138 +0.22(+6.67%)
Aug 18, 2022 3.300 3.345 3.180 3.300 377,155 -0.03(-0.90%)
Aug 17, 2022 3.510 3.512 3.200 3.330 357,833 -0.08(-2.35%)
Aug 16, 2022 3.590 3.600 3.330 3.410 494,350 -0.28(-7.59%)
Aug 15, 2022 3.780 3.790 3.500 3.690 1,111,091 +0.33(+9.99%)
Aug 12, 2022 3.320 3.421 3.050 3.355 1,012,188 -0.21(-6.02%)
Aug 11, 2022 4.290 4.370 3.330 3.570 4,373,018 -0.03(-0.83%)
Aug 10, 2022 3.500 4.090 3.180 3.600 2,537,560 +0.10(+2.86%)
Aug 09, 2022 3.650 3.650 3.450 3.500 36,732 -0.15(-4.08%)
Aug 08, 2022 3.650 3.750 3.600 3.649 81,368 +0.10(+2.79%)
Aug 05, 2022 3.920 4.000 3.530 3.550 211,354 -0.15(-4.05%)
Aug 04, 2022 3.870 3.870 3.600 3.700 24,352 -0.18(-4.52%)
Aug 03, 2022 3.900 3.900 3.510 3.875 38,791 +0.33(+9.15%)
Aug 02, 2022 3.800 3.800 3.525 3.550 19,004 -0.35(-8.97%)
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.