Skip to main content

Greenwave Technology Solutions, Inc. - Common Stock (NQ: GWAV )

0.0849 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 0.0890 0.0917 0.0755 0.0849 428,983,968 -0.00(-4.18%)
May 23, 2024 0.1175 0.1225 0.0800 0.0886 1,392,247,040 +0.01(+12.44%)
May 22, 2024 0.0670 0.0899 0.0561 0.0788 1,494,022,144 +0.02(+33.79%)
May 21, 2024 0.0637 0.0780 0.0522 0.0589 700,877,632 -0.10(-62.72%)
May 20, 2024 0.1867 0.1892 0.1330 0.1580 637,405,952 +0.00(+2.53%)
May 17, 2024 0.2088 0.2965 0.1100 0.1541 1,164,826,880 +0.01(+4.05%)
May 16, 2024 0.1000 0.2299 0.0840 0.1481 1,922,578,432 +0.09(+147.66%)
May 15, 2024 0.0640 0.0711 0.0500 0.0598 801,989,696 +0.02(+34.38%)
May 14, 2024 0.0408 0.0525 0.0405 0.0445 229,673,040 +0.00(+6.71%)
May 13, 2024 0.0425 0.0448 0.0400 0.0417 43,311,932 -0.00(-5.01%)
May 10, 2024 0.0482 0.0484 0.0432 0.0439 91,145,008 -0.03(-37.20%)
May 09, 2024 0.0800 0.0800 0.0656 0.0699 188,054,752 +0.01(+20.31%)
May 08, 2024 0.0600 0.0608 0.0569 0.0581 12,062,511 -0.00(-4.91%)
May 07, 2024 0.0693 0.0700 0.0600 0.0611 24,879,124 -0.00(-3.17%)
May 06, 2024 0.0606 0.0645 0.0606 0.0631 10,864,421 -0.00(-2.32%)
May 03, 2024 0.0632 0.0663 0.0606 0.0646 10,950,211 +0.00(+4.36%)
May 02, 2024 0.0624 0.0677 0.0605 0.0619 8,416,719 +0.00(+0.65%)
May 01, 2024 0.0654 0.0659 0.0561 0.0615 10,780,140 -0.00(-7.10%)
Apr 30, 2024 0.0689 0.0700 0.0650 0.0662 63,639,632 +0.00(+1.85%)
Apr 29, 2024 0.0684 0.0695 0.0648 0.0650 9,045,521 -0.00(-2.69%)
Apr 26, 2024 0.0704 0.0714 0.0649 0.0668 9,506,079 -0.00(-3.47%)
Apr 25, 2024 0.0680 0.0704 0.0630 0.0692 9,777,080 +0.00(+1.76%)
Apr 24, 2024 0.0700 0.0704 0.0616 0.0680 13,001,075 -0.00(-2.72%)
Apr 23, 2024 0.0676 0.0716 0.0624 0.0699 36,956,800 -0.06(-44.66%)
Apr 22, 2024 0.1198 0.1291 0.1150 0.1263 3,944,262 +0.01(+8.23%)
Apr 19, 2024 0.1242 0.1242 0.1160 0.1167 1,735,850 -0.01(-6.49%)
Apr 18, 2024 0.1200 0.1279 0.1155 0.1248 2,623,892 +0.00(+2.72%)
Apr 17, 2024 0.1247 0.1340 0.1200 0.1215 2,110,539 -0.01(-4.78%)
Apr 16, 2024 0.1174 0.1294 0.1162 0.1276 2,731,230 +0.01(+8.41%)
Apr 15, 2024 0.1250 0.1250 0.1173 0.1177 1,440,760 -0.00(-3.52%)
Apr 12, 2024 0.1310 0.1310 0.1188 0.1220 3,367,617 -0.01(-7.01%)
Apr 11, 2024 0.1383 0.1383 0.1285 0.1312 1,725,723 -0.00(-2.67%)
Apr 10, 2024 0.1345 0.1351 0.1300 0.1348 1,055,507 -0.00(-1.68%)
Apr 09, 2024 0.1348 0.1388 0.1250 0.1371 2,022,271 +0.00(+1.18%)
Apr 08, 2024 0.1496 0.1500 0.1350 0.1355 2,205,434 -0.01(-4.38%)
Apr 05, 2024 0.1470 0.1489 0.1391 0.1417 2,333,237 -0.00(-2.34%)
Apr 04, 2024 0.1599 0.1650 0.1420 0.1451 5,473,164 -0.00(-2.62%)
Apr 03, 2024 0.1355 0.1516 0.1300 0.1490 4,268,496 +0.01(+8.92%)
Apr 02, 2024 0.1419 0.1419 0.1292 0.1368 3,318,213 -0.01(-6.94%)
Apr 01, 2024 0.1324 0.1701 0.1240 0.1470 22,102,594 +0.03(+21.49%)
Mar 28, 2024 0.1280 0.1230 0.1230 0.1210 5,822,134 -0.01(-4.87%)
Mar 27, 2024 0.1375 0.1400 0.1220 0.1272 6,259,440 -0.01(-5.85%)
Mar 26, 2024 0.1785 0.1830 0.1320 0.1351 30,459,250 -0.02(-11.12%)
Mar 25, 2024 0.1300 0.1530 0.1209 0.1520 9,074,416 +0.03(+24.49%)
Mar 22, 2024 0.1280 0.1280 0.1151 0.1221 5,367,544 -0.01(-5.20%)
Mar 21, 2024 0.1400 0.1402 0.1225 0.1288 5,731,376 -0.01(-5.99%)
Mar 20, 2024 0.1570 0.1570 0.1322 0.1370 6,667,825 -0.02(-12.74%)
Mar 19, 2024 0.1777 0.1790 0.1531 0.1570 16,032,631 -0.22(-57.91%)
Mar 18, 2024 0.3560 0.5966 0.3340 0.3730 11,569,536 +0.07(+23.10%)
Mar 15, 2024 0.3200 0.4000 0.2990 0.3030 687,096 -0.03(-8.18%)
Mar 14, 2024 0.3963 0.4600 0.3250 0.3300 757,599 -0.07(-17.50%)
Mar 13, 2024 0.4300 0.4650 0.3911 0.4000 649,385 -0.02(-4.76%)
Mar 12, 2024 0.4410 0.4700 0.4111 0.4200 347,195 -0.03(-6.25%)
Mar 11, 2024 0.5100 0.5180 0.4400 0.4480 391,930 -0.05(-10.33%)
Mar 08, 2024 0.5000 0.5273 0.4900 0.4996 512,312 +0.00(+0.14%)
Mar 07, 2024 0.5910 0.6150 0.4851 0.4989 1,094,313 -0.10(-16.85%)
Mar 06, 2024 0.6400 0.6400 0.5900 0.6000 446,959 -0.05(-7.68%)
Mar 05, 2024 0.6900 0.7100 0.6402 0.6499 382,771 -0.05(-7.02%)
Mar 04, 2024 0.7600 0.7800 0.6700 0.6990 385,555 -0.04(-5.67%)
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.