GWAV Quote, Trading Chart, Greenwave Technology Solutions Inc
Stock Information
| Company Name: |
Greenwave Technology Solutions Inc |
| Stock Symbol: |
GWAV |
| Market: |
OTC |
Get GWAV Alerts
News, Short Squeeze, Breakout and More Instantly...
GWAV Quote
| Last: | $1.08 |
| Change Percent: | 0.0% |
| Open: | $1.08 |
| Previous Close: | $1.08 |
| High: | $1.12 |
| Low: | $1.05 |
| Volume: | 77,282 |
| Last Trade Date Time: | 02/21/2023 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
GWAV Chart
Last Twenty Trading Days
| Date: | 2023-02-21 |
| Open: | $1.08 |
| Close: | $1.08 |
| High: | $1.12 |
| Low: | $1.05 |
| Volume: | 77,282 |
| Date: | 2023-02-20 |
| Open: | $1.17 |
| Close: | $1.08 |
| High: | $1.21 |
| Low: | $1.05 |
| Volume: | 133,431 |
| Date: | 2023-02-17 |
| Open: | $1.17 |
| Close: | $1.08 |
| High: | $1.21 |
| Low: | $1.05 |
| Volume: | 133,431 |
| Date: | 2023-02-16 |
| Open: | $1.15 |
| Close: | $1.13 |
| High: | $1.19 |
| Low: | $1.08 |
| Volume: | 105,604 |
| Date: | 2023-02-15 |
| Open: | $1.17 |
| Close: | $1.132 |
| High: | $1.185 |
| Low: | $1.11 |
| Volume: | 91,995 |
| Date: | 2023-02-14 |
| Open: | $1.19 |
| Close: | $1.15 |
| High: | $1.1999 |
| Low: | $1.15 |
| Volume: | 46,725 |
| Date: | 2023-02-13 |
| Open: | $1.21 |
| Close: | $1.19 |
| High: | $1.24 |
| Low: | $1.17 |
| Volume: | 76,975 |
| Date: | 2023-02-10 |
| Open: | $1.21 |
| Close: | $1.2196 |
| High: | $1.23 |
| Low: | $1.16 |
| Volume: | 48,993 |
| Date: | 2023-02-09 |
| Open: | $1.21 |
| Close: | $1.21 |
| High: | $1.23 |
| Low: | $1.18 |
| Volume: | 48,510 |
| Date: | 2023-02-08 |
| Open: | $1.2173 |
| Close: | $1.2 |
| High: | $1.22 |
| Low: | $1.18 |
| Volume: | 63,858 |
| Date: | 2023-02-07 |
| Open: | $1.26 |
| Close: | $1.22 |
| High: | $1.29 |
| Low: | $1.15 |
| Volume: | 162,271 |
| Date: | 2023-02-06 |
| Open: | $1.15 |
| Close: | $1.23 |
| High: | $1.54 |
| Low: | $1.14 |
| Volume: | 1,017,928 |
| Date: | 2023-02-03 |
| Open: | $1.08 |
| Close: | $1.13 |
| High: | $1.14 |
| Low: | $1.07 |
| Volume: | 27,037 |
| Date: | 2023-02-02 |
| Open: | $1.08 |
| Close: | $1.1 |
| High: | $1.15 |
| Low: | $1.05 |
| Volume: | 44,572 |
| Date: | 2023-02-01 |
| Open: | $1.1 |
| Close: | $1.08 |
| High: | $1.12 |
| Low: | $1.06 |
| Volume: | 52,424 |
| Date: | 2023-01-31 |
| Open: | $1.11 |
| Close: | $1.08 |
| High: | $1.1287 |
| Low: | $1.06 |
| Volume: | 65,604 |
| Date: | 2023-01-30 |
| Open: | $1.11 |
| Close: | $1.1 |
| High: | $1.149 |
| Low: | $1.09 |
| Volume: | 50,472 |
| Date: | 2023-01-27 |
| Open: | $1.17 |
| Close: | $1.1 |
| High: | $1.17 |
| Low: | $1.1 |
| Volume: | 99,703 |
| Date: | 2023-01-26 |
| Open: | $1.09 |
| Close: | $1.17 |
| High: | $1.17 |
| Low: | $1.06 |
| Volume: | 70,891 |
| Date: | 2023-01-25 |
| Open: | $1.07 |
| Close: | $1.05 |
| High: | $1.0955 |
| Low: | $1.04 |
| Volume: | 43,851 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.