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 )

0.5922 -0.0497 (-7.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 20, 2024 0.6200 0.6565 0.5740 0.5922 2,484,988 -0.04(-6.28%)
Dec 19, 2024 0.6900 0.7090 0.6261 0.6319 2,905,874 -0.07(-9.59%)
Dec 18, 2024 0.7123 0.8257 0.6900 0.6989 12,974,002 +0.06(+9.29%)
Dec 17, 2024 0.7103 0.7103 0.6250 0.6395 2,465,080 -0.06(-8.66%)
Dec 16, 2024 0.6800 0.7340 0.6682 0.7001 2,136,453 -0.00(-0.13%)
Dec 13, 2024 0.6600 0.7130 0.6575 0.7010 2,148,596 +0.02(+2.58%)
Dec 12, 2024 0.7398 0.7490 0.6650 0.6834 5,366,211 -0.02(-2.37%)
Dec 11, 2024 0.7300 0.7396 0.6600 0.7000 2,057,318 -0.03(-4.36%)
Dec 10, 2024 0.7664 0.7664 0.6426 0.7319 4,458,967 -0.03(-4.29%)
Dec 09, 2024 0.8400 0.8380 0.7120 0.7647 6,733,399 -0.06(-6.89%)
Dec 06, 2024 0.8900 0.9200 0.7805 0.8213 10,897,310 -0.05(-6.12%)
Dec 05, 2024 0.8189 1.090 0.7500 0.8748 75,627,168 +0.13(+17.90%)
Dec 04, 2024 0.5636 0.7659 0.5306 0.7420 34,496,436 +0.13(+20.65%)
Dec 03, 2024 0.3700 0.8757 0.3680 0.6150 510,361,728 +0.25(+68.49%)
Dec 02, 2024 0.3353 0.3727 0.3122 0.3650 3,026,965 +0.04(+11.38%)
Nov 29, 2024 0.3322 0.3440 0.3122 0.3277 1,816,399 +0.01(+3.15%)
Nov 27, 2024 0.3400 0.3600 0.3070 0.3177 26,211,636 +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 354,899 -0.00(-0.53%)
Oct 23, 2024 0.4458 0.4499 0.4212 0.4333 896,838 -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 893,400 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.