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 )

0.5302 -0.1427 (-21.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 10, 2025 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 (%)
Jan 10, 2025 0.6750 0.6750 0.5200 0.5302 2,962,003 -0.14(-21.21%)
Jan 08, 2025 0.7070 0.7148 0.6400 0.6729 1,313,215 -0.05(-6.37%)
Jan 07, 2025 0.7415 0.7415 0.7004 0.7187 1,003,444 -0.02(-2.89%)
Jan 06, 2025 0.7786 0.7994 0.7301 0.7401 1,525,791 -0.04(-5.26%)
Jan 03, 2025 0.7400 0.8100 0.6830 0.7812 3,204,643 +0.07(+9.11%)
Jan 02, 2025 0.7028 0.7499 0.6850 0.7160 1,645,038 +0.01(+1.88%)
Dec 31, 2024 0.7028 0 -0.03(-3.95%)
Dec 30, 2024 0.7570 0.8159 0.7005 0.7317 4,787,294 +0.04(+5.34%)
Dec 27, 2024 0.7100 0.7300 0.6600 0.6946 2,299,763 +0.03(+4.81%)
Dec 26, 2024 0.6100 0.6768 0.5892 0.6627 2,115,806 +0.06(+9.52%)
Dec 24, 2024 0.5825 0.6300 0.5804 0.6051 986,202 +0.02(+4.29%)
Dec 23, 2024 0.6002 0.6200 0.5570 0.5802 1,658,839 -0.01(-2.03%)
Dec 20, 2024 0.6200 0.6565 0.5740 0.5922 2,508,735 -0.04(-6.84%)
Dec 19, 2024 0.6900 0.7090 0.6261 0.6357 2,854,721 -0.06(-9.04%)
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 75,553,232 +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%)
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.