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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	0.3502	0.3557	0.3400	0.3414	556,122	-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%)
Oct 01, 2024	0.4031	0.4270	0.3820	0.3923	944,801	-0.03(-8.13%)
Sep 30, 2024	0.4200	0.4628	0.4115	0.4270	1,183,101	+0.01(+3.54%)
Sep 27, 2024	0.4060	0.4170	0.4060	0.4124	627,452	+0.00(+1.10%)
Sep 26, 2024	0.4015	0.4130	0.4012	0.4079	722,773	+0.00(+1.12%)
Sep 25, 2024	0.4015	0.4117	0.3950	0.4034	491,808	-0.00(-1.15%)
Sep 24, 2024	0.4040	0.4180	0.4020	0.4081	503,553	+0.00(+1.01%)
Sep 23, 2024	0.4180	0.4187	0.3783	0.4040	945,217	-0.00(-0.25%)
Sep 20, 2024	0.4180	0.4194	0.4000	0.4050	595,966	-0.01(-1.82%)
Sep 19, 2024	0.4300	0.4410	0.4012	0.4125	720,586	-0.01(-2.48%)
Sep 18, 2024	0.3950	0.4279	0.3950	0.4230	724,049	+0.02(+5.33%)
Sep 17, 2024	0.4111	0.4310	0.4015	0.4016	472,050	-0.01(-2.05%)
Sep 16, 2024	0.4443	0.4546	0.4013	0.4100	816,287	-0.04(-8.65%)
Sep 13, 2024	0.4100	0.4980	0.4001	0.4488	2,276,805	+0.03(+7.16%)
Sep 12, 2024	0.4094	0.4268	0.3845	0.4188	1,300,819	+0.02(+4.18%)
Sep 11, 2024	0.3993	0.4084	0.3800	0.4020	578,390	+0.00(+1.21%)
Sep 10, 2024	0.4029	0.4080	0.3770	0.3972	1,006,766	-0.01(-1.83%)
Sep 09, 2024	0.3940	0.4129	0.3761	0.4046	1,585,445	+0.01(+2.95%)
Sep 06, 2024	0.4008	0.4188	0.3920	0.3930	977,498	-0.00(-0.96%)
Sep 05, 2024	0.4218	0.4388	0.3910	0.3968	1,054,897	-0.03(-5.97%)
Sep 04, 2024	0.4224	0.4397	0.4030	0.4220	1,282,176	-0.00(-0.31%)

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.