Skip to main content

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

0.8213 -0.0535 (-6.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 0.8900 0.9200 0.7805 0.8213 10,742,881 -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%)
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%)
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.