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 )

0.3177 +0.0200 (+6.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 27, 2024 0.3400 0.3600 0.3070 0.3177 25,877,944 +0.02(+6.72%)
Nov 26, 2024 0.3209 0.3300 0.2923 0.2977 969,999 -0.02(-7.23%)
Nov 25, 2024 0.3119 0.3594 0.3119 0.3209 1,579,649 +0.01(+2.95%)
Nov 22, 2024 0.3001 0.3151 0.3000 0.3117 702,864 +0.01(+2.20%)
Nov 21, 2024 0.2923 0.3170 0.2900 0.3050 1,170,049 +0.01(+4.34%)
Nov 20, 2024 0.3151 0.3162 0.2850 0.2923 1,375,870 -0.02(-7.24%)
Nov 19, 2024 0.3209 0.3209 0.3062 0.3151 425,323 -0.01(-1.81%)
Nov 18, 2024 0.3330 0.3401 0.2950 0.3209 1,908,782 -0.02(-6.00%)
Nov 15, 2024 0.3502 0.3557 0.3400 0.3414 575,344 -0.01(-2.51%)
Nov 14, 2024 0.3800 0.3800 0.3400 0.3502 1,647,638 -0.03(-8.52%)
Nov 13, 2024 0.3990 0.4009 0.3801 0.3828 1,048,842 -0.01(-3.31%)
Nov 12, 2024 0.4200 0.4340 0.3959 0.3959 1,181,422 -0.02(-4.81%)
Nov 11, 2024 0.3900 0.4177 0.3850 0.4159 1,000,698 +0.03(+8.31%)
Nov 08, 2024 0.3970 0.4000 0.3840 0.3840 535,739 -0.01(-3.27%)
Nov 07, 2024 0.3833 0.4000 0.3821 0.3970 868,934 +0.01(+3.57%)
Nov 06, 2024 0.4000 0.4000 0.3663 0.3833 1,269,013 -0.03(-6.33%)
Nov 05, 2024 0.3916 0.4169 0.3900 0.4092 655,967 +0.02(+4.49%)
Nov 04, 2024 0.3986 0.4018 0.3850 0.3916 533,273 -0.00(-0.20%)
Nov 01, 2024 0.4078 0.4150 0.3860 0.3924 1,092,186 -0.02(-5.45%)
Oct 31, 2024 0.4225 0.4275 0.4053 0.4150 630,972 -0.01(-1.78%)
Oct 30, 2024 0.4300 0.4391 0.4113 0.4225 609,476 -0.01(-1.74%)
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%)
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.