ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

3.480 -0.550 (-13.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 0.7151 0.7410 0.7100 0.7410 98,313 +0.03(+4.41%)
Feb 29, 2024 0.7240 0.7298 0.7010 0.7097 111,164 -0.01(-1.55%)
Feb 28, 2024 0.7200 0.7250 0.7100 0.7209 93,726 +0.01(+0.97%)
Feb 27, 2024 0.7151 0.7280 0.7100 0.7140 60,231 -0.02(-2.19%)
Feb 26, 2024 0.7210 0.7310 0.7010 0.7300 175,526 +0.02(+2.46%)
Feb 23, 2024 0.7300 0.7400 0.7000 0.7125 107,947 -0.02(-2.40%)
Feb 22, 2024 0.7275 0.7400 0.7201 0.7300 79,109 -0.01(-1.35%)
Feb 21, 2024 0.7700 0.7799 0.7300 0.7400 79,283 -0.02(-1.99%)
Feb 20, 2024 0.7900 0.7900 0.7501 0.7550 120,790 -0.03(-3.82%)
Feb 16, 2024 0.8130 0.8283 0.7530 0.7850 167,646 -0.03(-3.33%)
Feb 15, 2024 0.8440 0.8600 0.7985 0.8120 130,396 -0.04(-4.25%)
Feb 14, 2024 0.9000 0.9001 0.8001 0.8480 368,300 -0.04(-4.36%)
Feb 13, 2024 0.9100 0.9200 0.8810 0.8867 145,214 -0.03(-3.20%)
Feb 12, 2024 0.9100 0.9340 0.9050 0.9160 110,267 +0.04(+4.20%)
Feb 09, 2024 0.8520 0.8799 0.7600 0.8791 245,723 +0.02(+2.22%)
Feb 08, 2024 0.8900 0.9000 0.8600 0.8600 55,883 -0.04(-4.36%)
Feb 07, 2024 0.8819 0.9234 0.8200 0.8992 159,996 -0.02(-2.11%)
Feb 06, 2024 0.9800 0.9800 0.8700 0.9186 191,503 -0.08(-8.14%)
Feb 05, 2024 1.020 1.030 0.9500 1.000 251,800 +0.01(+1.01%)
Feb 02, 2024 0.9460 0.9905 0.9300 0.9900 330,793 +0.07(+7.61%)
Feb 01, 2024 0.8505 0.9300 0.8350 0.9200 455,093 +0.10(+11.52%)
Jan 31, 2024 0.8500 0.8600 0.8100 0.8250 105,523 -0.02(-1.79%)
Jan 30, 2024 0.8400 0.8422 0.7700 0.8400 141,599 +0.04(+4.99%)
Jan 29, 2024 0.9000 0.9400 0.7500 0.8001 501,129 -0.06(-7.23%)
Jan 26, 2024 0.8300 0.8900 0.8000 0.8625 201,647 +0.03(+3.92%)
Jan 25, 2024 0.8000 0.8300 0.7700 0.8300 85,394 +0.04(+4.80%)
Jan 24, 2024 0.7613 0.8199 0.7600 0.7920 246,357 +0.03(+4.03%)
Jan 23, 2024 0.7700 0.8100 0.7100 0.7613 295,853 +0.02(+3.26%)
Jan 22, 2024 0.6881 0.7990 0.6500 0.7373 258,190 +0.04(+6.41%)
Jan 19, 2024 0.7000 0.7325 0.6730 0.6929 64,768 +0.00(+0.33%)
Jan 18, 2024 0.7300 0.7399 0.6702 0.6906 37,797 +0.01(+1.59%)
Jan 17, 2024 0.7300 0.7375 0.6500 0.6798 41,585 -0.05(-6.53%)
Jan 16, 2024 0.7200 0.7500 0.6731 0.7273 79,892 -0.01(-1.05%)
Jan 12, 2024 0.7400 0.7500 0.7200 0.7350 49,263 +0.02(+2.52%)
Jan 11, 2024 0.7000 0.7490 0.6900 0.7169 79,573 +0.02(+2.41%)
Jan 10, 2024 0.7000 0.7100 0.6800 0.7000 55,042 +0.00(+0.40%)
Jan 09, 2024 0.6800 0.7000 0.6750 0.6972 39,652 +0.03(+4.22%)
Jan 08, 2024 0.6200 0.6900 0.6150 0.6690 104,897 +0.05(+7.73%)
Jan 05, 2024 0.6086 0.6593 0.6069 0.6210 45,873 +0.00(+0.15%)
Jan 04, 2024 0.6300 0.6300 0.6130 0.6201 40,563 -0.01(-1.57%)
Jan 03, 2024 0.6200 0.6300 0.5900 0.6300 35,465 +0.03(+4.48%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.