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 )

0.0849 -0.0037 (-4.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 28, 2023 0.8800 0.9137 0.8026 0.8701 53,631 +0.02(+2.36%)
Apr 27, 2023 0.8740 0.8905 0.8100 0.8500 66,440 -0.01(-1.41%)
Apr 26, 2023 0.8840 0.9000 0.8400 0.8622 45,199 -0.02(-2.02%)
Apr 25, 2023 0.8800 0.8936 0.8800 0.8800 8,129 +0.00(+0.00%)
Apr 24, 2023 0.9100 0.9200 0.8604 0.8800 65,199 -0.05(-5.83%)
Apr 21, 2023 0.8900 0.9573 0.8800 0.9345 48,262 +0.02(+2.69%)
Apr 20, 2023 0.9280 0.9300 0.8800 0.9100 54,417 -0.02(-1.89%)
Apr 19, 2023 0.9500 0.9600 0.9000 0.9275 56,463 -0.05(-4.67%)
Apr 18, 2023 0.9460 0.9730 0.9300 0.9729 39,780 +0.02(+2.41%)
Apr 17, 2023 0.9500 0.9799 0.9440 0.9500 21,285 +0.00(+0.00%)
Apr 14, 2023 0.9700 0.9749 0.9400 0.9500 24,084 -0.01(-1.06%)
Apr 13, 2023 0.9500 0.9895 0.9500 0.9602 29,689 -0.00(-0.29%)
Apr 12, 2023 0.9750 0.9900 0.9400 0.9630 15,893 +0.00(+0.31%)
Apr 11, 2023 0.9700 1.000 0.9500 0.9600 64,033 +0.01(+0.52%)
Apr 10, 2023 1.000 1.000 0.9052 0.9550 31,161 -0.03(-2.55%)
Apr 06, 2023 1.010 1.010 1.010 0.9800 31,282 +0.01(+1.03%)
Apr 05, 2023 0.9500 1.040 0.9500 0.9700 76,211 -0.01(-1.47%)
Apr 04, 2023 0.9300 1.030 0.8800 0.9845 112,245 +0.05(+5.87%)
Apr 03, 2023 1.010 1.010 0.8940 0.9299 118,713 -0.06(-5.88%)
Mar 31, 2023 1.020 1.060 0.9486 0.9880 75,042 -0.03(-3.14%)
Mar 30, 2023 1.000 1.110 0.9999 1.020 44,240 +0.01(+0.99%)
Mar 29, 2023 1.020 1.059 1.000 1.010 21,205 -0.01(-0.98%)
Mar 28, 2023 1.030 1.030 1.000 1.020 18,732 -0.03(-2.86%)
Mar 27, 2023 1.030 1.070 0.9232 1.050 68,331 +0.01(+0.96%)
Mar 24, 2023 1.060 1.080 1.010 1.040 26,912 +0.03(+2.97%)
Mar 23, 2023 1.070 1.108 1.010 1.010 31,610 -0.05(-4.72%)
Mar 22, 2023 1.050 1.180 0.9900 1.060 151,924 +0.03(+2.91%)
Mar 21, 2023 1.060 1.080 0.9700 1.030 125,390 -0.01(-0.96%)
Mar 20, 2023 1.030 1.129 1.010 1.040 132,401 -0.01(-0.95%)
Mar 17, 2023 1.040 1.080 0.9550 1.050 76,246 +0.03(+2.94%)
Mar 16, 2023 0.9900 1.030 0.9700 1.020 93,290 +0.02(+2.00%)
Mar 15, 2023 1.080 1.120 0.9900 1.000 79,074 -0.04(-3.85%)
Mar 14, 2023 1.080 1.140 1.040 1.040 57,546 +0.00(+0.00%)
Mar 13, 2023 1.060 1.145 1.030 1.040 50,325 -0.06(-5.45%)
Mar 10, 2023 1.090 1.140 1.050 1.100 53,171 +0.03(+2.80%)
Mar 09, 2023 1.110 1.180 1.070 1.070 76,898 +0.02(+1.90%)
Mar 08, 2023 1.050 1.100 1.000 1.050 46,015 +0.02(+1.94%)
Mar 07, 2023 1.070 1.109 1.000 1.030 65,820 -0.04(-3.74%)
Mar 06, 2023 1.140 1.140 1.030 1.070 68,085 -0.06(-5.31%)
Mar 03, 2023 1.150 1.200 1.080 1.130 160,868 -0.03(-2.59%)
Mar 02, 2023 1.110 1.220 1.060 1.160 69,542 +0.02(+1.75%)
Mar 01, 2023 1.210 1.260 1.050 1.140 144,027 -0.07(-5.79%)
Feb 28, 2023 1.020 1.280 1.000 1.210 224,119 +0.23(+23.46%)
Feb 27, 2023 0.9800 1.010 0.9500 0.9801 42,973 +0.04(+3.82%)
Feb 24, 2023 0.9900 1.010 0.9360 0.9440 68,230 -0.06(-5.60%)
Feb 23, 2023 1.070 1.090 0.9800 1.000 153,738 -0.07(-6.54%)
Feb 22, 2023 1.080 1.110 1.050 1.070 55,646 -0.01(-0.93%)
Feb 21, 2023 1.080 1.120 1.050 1.080 80,786 +0.00(+0.00%)
Feb 17, 2023 1.170 1.210 1.050 1.080 133,431 -0.05(-4.42%)
Feb 16, 2023 1.150 1.190 1.080 1.130 102,043 -0.00(-0.18%)
Feb 15, 2023 1.170 1.185 1.110 1.132 91,553 -0.02(-1.57%)
Feb 14, 2023 1.190 1.200 1.150 1.150 46,591 -0.04(-3.36%)
Feb 13, 2023 1.210 1.240 1.170 1.190 76,843 -0.03(-2.43%)
Feb 10, 2023 1.210 1.230 1.160 1.220 48,993 +0.01(+0.79%)
Feb 09, 2023 1.210 1.230 1.180 1.210 48,074 +0.01(+0.83%)
Feb 08, 2023 1.220 1.220 1.180 1.200 63,858 -0.02(-1.64%)
Feb 07, 2023 1.260 1.290 1.150 1.220 162,157 -0.01(-0.81%)
Feb 06, 2023 1.150 1.540 1.140 1.230 1,016,572 +0.10(+8.85%)
Feb 03, 2023 1.080 1.140 1.070 1.130 27,037 +0.03(+2.73%)
Feb 02, 2023 1.080 1.150 1.050 1.100 44,572 +0.02(+1.85%)
Feb 01, 2023 1.100 1.120 1.060 1.080 52,246 +0.00(+0.00%)
Jan 31, 2023 1.110 1.129 1.060 1.080 65,604 -0.02(-1.82%)
Jan 30, 2023 1.110 1.149 1.090 1.100 50,451 +0.00(+0.00%)
Jan 27, 2023 1.170 1.170 1.100 1.100 99,703 -0.07(-5.98%)
Jan 26, 2023 1.090 1.170 1.060 1.170 63,670 +0.12(+11.43%)
Jan 25, 2023 1.070 1.095 1.040 1.050 43,851 -0.03(-3.23%)
Jan 24, 2023 1.050 1.100 1.000 1.085 64,471 +0.02(+2.36%)
Jan 23, 2023 1.030 1.080 0.9800 1.060 81,343 +0.06(+6.00%)
Jan 20, 2023 0.9500 1.010 0.8900 1.000 124,063 +0.07(+7.86%)
Jan 19, 2023 1.010 1.010 0.8800 0.9271 66,742 -0.06(-5.70%)
Jan 18, 2023 0.9509 1.026 0.9500 0.9831 94,452 -0.01(-1.49%)
Jan 17, 2023 0.9350 1.020 0.9350 0.9980 138,640 +0.06(+6.73%)
Jan 13, 2023 0.9240 0.9351 0.8422 0.9351 196,092 +0.05(+5.98%)
Jan 12, 2023 0.8500 0.9000 0.8202 0.8823 76,751 +0.02(+2.81%)
Jan 11, 2023 0.8800 1.090 0.7700 0.8582 671,454 -0.00(-0.21%)
Jan 10, 2023 0.8800 0.8899 0.8100 0.8600 44,647 +0.02(+2.27%)
Jan 09, 2023 0.8873 0.8976 0.8200 0.8409 91,847 -0.00(-0.13%)
Jan 06, 2023 0.8400 0.8873 0.8100 0.8420 43,935 +0.00(+0.13%)
Jan 05, 2023 0.8410 0.8410 0.8001 0.8409 55,450 -0.05(-5.08%)
Jan 04, 2023 0.9000 0.9349 0.7800 0.8859 196,173 -0.01(-1.58%)
Jan 03, 2023 0.8930 1.000 0.8600 0.9001 226,712 +0.02(+2.18%)
Dec 30, 2022 0.9000 0.9198 0.8700 0.8809 44,511 -0.04(-4.25%)
Dec 29, 2022 0.8800 0.9388 0.8800 0.9200 101,052 +0.03(+3.37%)
Dec 28, 2022 0.8572 0.9415 0.8572 0.8900 109,976 -0.01(-1.11%)
Dec 27, 2022 0.9000 0.9000 0.8401 0.9000 32,893 -0.02(-1.69%)
Dec 23, 2022 0.8600 0.9400 0.8200 0.9155 56,534 +0.06(+7.08%)
Dec 22, 2022 0.8170 0.9000 0.8150 0.8550 21,411 +0.03(+3.01%)
Dec 21, 2022 0.8500 0.8500 0.8216 0.8300 76,817 +0.03(+4.14%)
Dec 20, 2022 0.9030 0.9030 0.7810 0.7970 89,338 -0.06(-7.33%)
Dec 19, 2022 0.8900 0.9298 0.8400 0.8600 61,566 -0.03(-3.37%)
Dec 16, 2022 1.000 1.000 0.8900 0.8900 74,989 -0.05(-4.96%)
Dec 15, 2022 0.9300 0.9700 0.9050 0.9364 44,244 +0.02(+2.23%)
Dec 14, 2022 0.9600 1.020 0.9001 0.9160 54,961 -0.07(-7.18%)
Dec 13, 2022 0.9600 1.050 0.9300 0.9869 33,883 +0.03(+2.62%)
Dec 12, 2022 0.9600 1.010 0.9134 0.9617 60,667 -0.02(-2.46%)
Dec 09, 2022 1.030 1.050 0.9600 0.9860 54,501 -0.01(-1.30%)
Dec 08, 2022 0.9700 1.050 0.9700 0.9990 13,059 +0.01(+0.89%)
Dec 07, 2022 1.010 1.060 0.9610 0.9902 48,314 -0.02(-1.96%)
Dec 06, 2022 1.070 1.090 0.9900 1.010 57,099 -0.05(-4.72%)
Dec 05, 2022 1.130 1.180 1.030 1.060 126,427 -0.10(-8.62%)
Dec 02, 2022 1.090 1.220 1.080 1.160 86,962 +0.04(+3.57%)
Dec 01, 2022 1.210 1.260 1.050 1.120 103,632 -0.09(-7.44%)
Nov 30, 2022 1.060 1.220 1.060 1.210 53,102 +0.09(+8.04%)
Nov 29, 2022 1.120 1.200 1.080 1.120 62,086 -0.03(-2.61%)
Nov 28, 2022 1.160 1.210 1.080 1.150 44,987 -0.02(-1.71%)
Nov 25, 2022 1.200 1.260 1.160 1.170 40,281 -0.11(-8.59%)
Nov 23, 2022 1.310 1.329 1.250 1.280 75,813 -0.03(-2.29%)
Nov 22, 2022 1.480 1.480 1.250 1.310 205,698 -0.13(-9.03%)
Nov 21, 2022 1.130 1.470 1.040 1.440 657,808 +0.30(+26.32%)
Nov 18, 2022 0.9400 1.140 0.9101 1.140 394,530 +0.22(+23.91%)
Nov 17, 2022 0.9000 0.9500 0.8810 0.9200 285,082 +0.01(+1.31%)
Nov 16, 2022 1.000 1.000 0.8800 0.9081 313,180 -0.09(-9.19%)
Nov 15, 2022 1.050 1.050 0.8800 1.000 724,351 -0.01(-0.74%)
Nov 14, 2022 1.380 1.380 0.9600 1.008 688,496 -0.43(-30.03%)
Nov 11, 2022 1.390 1.450 1.340 1.440 45,465 +0.13(+9.91%)
Nov 10, 2022 1.300 1.350 1.290 1.310 50,759 +0.08(+6.50%)
Nov 09, 2022 1.410 1.410 1.244 1.230 44,024 -0.08(-6.11%)
Nov 08, 2022 1.300 1.372 1.300 1.310 37,770 -0.01(-1.12%)
Nov 07, 2022 1.310 1.390 1.280 1.325 40,068 +0.03(+2.71%)
Nov 04, 2022 1.350 1.366 1.290 1.290 27,566 -0.01(-0.77%)
Nov 03, 2022 1.300 1.360 1.300 1.300 29,066 -0.04(-2.99%)
Nov 02, 2022 1.460 1.460 1.310 1.340 57,804 -0.04(-3.04%)
Nov 01, 2022 1.390 1.470 1.370 1.382 43,195 -0.02(-1.29%)
Oct 31, 2022 1.350 1.450 1.350 1.400 41,328 +0.03(+2.19%)
Oct 28, 2022 1.350 1.400 1.350 1.370 37,482 -0.02(-1.44%)
Oct 27, 2022 1.360 1.460 1.350 1.390 47,220 -0.01(-0.71%)
Oct 26, 2022 1.470 1.470 1.380 1.400 61,033 -0.02(-1.41%)
Oct 25, 2022 1.390 1.473 1.390 1.420 43,090 +0.02(+1.43%)
Oct 24, 2022 1.460 1.482 1.359 1.400 31,512 -0.04(-2.78%)
Oct 21, 2022 1.430 1.490 1.380 1.440 69,464 +0.03(+2.13%)
Oct 20, 2022 1.450 1.480 1.400 1.410 55,887 -0.05(-3.42%)
Oct 19, 2022 1.420 1.486 1.370 1.460 96,694 +0.07(+5.04%)
Oct 18, 2022 1.380 1.420 1.340 1.390 59,582 +0.00(+0.00%)
Oct 17, 2022 1.460 1.460 1.345 1.390 50,395 +0.04(+2.96%)
Oct 14, 2022 1.400 1.430 1.310 1.350 87,083 -0.03(-2.53%)
Oct 13, 2022 1.240 1.420 1.150 1.385 211,479 +0.15(+11.69%)
Oct 12, 2022 1.140 1.440 1.120 1.240 629,767 +0.13(+11.71%)
Oct 11, 2022 1.260 1.285 1.000 1.110 456,340 -0.19(-14.62%)
Oct 10, 2022 1.400 1.490 1.270 1.300 203,056 -0.16(-10.96%)
Oct 07, 2022 1.530 1.604 1.450 1.460 279,577 -0.09(-5.81%)
Oct 06, 2022 1.540 1.620 1.530 1.550 227,946 -0.08(-4.91%)
Oct 05, 2022 1.640 1.680 1.450 1.630 232,912 -0.03(-1.81%)
Oct 04, 2022 1.740 1.770 1.620 1.660 203,459 -0.02(-1.19%)
Oct 03, 2022 1.700 1.800 1.620 1.680 260,023 -0.05(-2.89%)
Sep 30, 2022 1.590 1.860 1.590 1.730 158,125 +0.09(+5.49%)
Sep 29, 2022 1.800 1.850 1.600 1.640 209,553 -0.20(-10.87%)
Sep 28, 2022 1.860 1.930 1.790 1.840 172,263 -0.08(-4.17%)
Sep 27, 2022 2.100 2.103 1.810 1.920 257,613 -0.17(-8.13%)
Sep 26, 2022 1.950 2.160 1.900 2.090 164,887 +0.20(+10.58%)
Sep 23, 2022 1.960 2.020 1.790 1.890 113,624 -0.13(-6.44%)
Sep 22, 2022 2.170 2.230 1.920 2.020 245,872 -0.15(-6.91%)
Sep 21, 2022 2.280 2.280 2.150 2.170 113,010 -0.02(-0.91%)
Sep 20, 2022 2.080 2.240 2.020 2.190 324,737 +0.09(+4.29%)
Sep 19, 2022 2.580 2.580 1.730 2.100 1,057,079 -0.46(-17.97%)
Sep 16, 2022 2.830 2.900 2.560 2.560 314,593 -0.31(-10.80%)
Sep 15, 2022 3.010 3.030 2.870 2.870 135,091 -0.07(-2.38%)
Sep 14, 2022 2.940 3.035 2.940 2.940 213,328 -0.04(-1.34%)
Sep 13, 2022 2.980 3.050 2.900 2.980 148,889 -0.05(-1.65%)
Sep 12, 2022 3.140 3.140 2.980 3.030 146,106 -0.03(-0.98%)
Sep 09, 2022 3.010 3.250 2.950 3.060 219,921 +0.02(+0.82%)
Sep 08, 2022 3.120 3.120 2.995 3.035 122,516 +0.04(+1.17%)
Sep 07, 2022 3.110 3.160 2.960 3.000 126,793 -0.05(-1.64%)
Sep 06, 2022 3.150 3.245 3.010 3.050 169,571 -0.08(-2.56%)
Sep 02, 2022 3.060 3.210 2.930 3.130 144,264 +0.08(+2.62%)
Sep 01, 2022 3.090 3.160 3.000 3.050 91,868 -0.11(-3.48%)
Aug 31, 2022 3.000 3.210 2.820 3.160 314,428 +0.25(+8.59%)
Aug 30, 2022 2.970 3.071 2.900 2.910 147,484 -0.01(-0.34%)
Aug 29, 2022 3.210 3.250 2.900 2.920 506,607 -0.35(-10.70%)
Aug 26, 2022 3.470 3.470 3.210 3.270 220,047 -0.30(-8.40%)
Aug 25, 2022 3.240 3.650 3.240 3.570 1,596,129 +0.41(+12.97%)
Aug 24, 2022 3.320 3.320 3.140 3.160 148,964 -0.22(-6.51%)
Aug 23, 2022 3.250 3.390 3.220 3.380 174,397 +0.04(+1.20%)
Aug 22, 2022 3.420 3.450 3.150 3.340 371,695 -0.18(-5.11%)
Aug 19, 2022 3.300 3.750 3.210 3.520 1,154,138 +0.22(+6.67%)
Aug 18, 2022 3.300 3.345 3.180 3.300 377,155 -0.03(-0.90%)
Aug 17, 2022 3.510 3.512 3.200 3.330 357,833 -0.08(-2.35%)
Aug 16, 2022 3.590 3.600 3.330 3.410 494,350 -0.28(-7.59%)
Aug 15, 2022 3.780 3.790 3.500 3.690 1,111,091 +0.33(+9.99%)
Aug 12, 2022 3.320 3.421 3.050 3.355 1,012,188 -0.21(-6.02%)
Aug 11, 2022 4.290 4.370 3.330 3.570 4,373,018 -0.03(-0.83%)
Aug 10, 2022 3.500 4.090 3.180 3.600 2,537,560 +0.10(+2.86%)
Aug 09, 2022 3.650 3.650 3.450 3.500 36,732 -0.15(-4.08%)
Aug 08, 2022 3.650 3.750 3.600 3.649 81,368 +0.10(+2.79%)
Aug 05, 2022 3.920 4.000 3.530 3.550 211,354 -0.15(-4.05%)
Aug 04, 2022 3.870 3.870 3.600 3.700 24,352 -0.18(-4.52%)
Aug 03, 2022 3.900 3.900 3.510 3.875 38,791 +0.33(+9.15%)
Aug 02, 2022 3.800 3.800 3.525 3.550 19,004 -0.35(-8.97%)
Aug 01, 2022 3.940 4.063 3.830 3.900 32,447 -0.04(-1.02%)
Jul 29, 2022 4.070 4.400 3.930 3.940 67,461 -0.11(-2.72%)
Jul 28, 2022 4.080 4.219 4.020 4.050 12,412 +0.03(+0.75%)
Jul 27, 2022 4.000 4.150 4.000 4.020 24,215 -0.10(-2.43%)
Jul 26, 2022 4.000 4.400 4.000 4.120 24,394 -0.33(-7.41%)
Jul 25, 2022 5.300 5.565 4.200 4.450 53,446 -0.85(-16.04%)
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.