Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.0387 -0.0033 (-7.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2024 0.0404 0.0430 0.0382 0.0387 305,131,616 -0.00(-7.86%)
May 30, 2024 0.0472 0.0500 0.0405 0.0420 418,568,384 -0.01(-14.98%)
May 29, 2024 0.0742 0.0746 0.0462 0.0494 666,709,632 -0.03(-37.15%)
May 28, 2024 0.0838 0.0909 0.0650 0.0786 307,327,840 -0.01(-7.42%)
May 24, 2024 0.0890 0.0917 0.0755 0.0849 428,983,968 -0.00(-4.18%)
May 23, 2024 0.1175 0.1225 0.0800 0.0886 1,392,248,960 +0.01(+12.44%)
May 22, 2024 0.0670 0.0899 0.0561 0.0788 1,494,021,760 +0.02(+33.79%)
May 21, 2024 0.0637 0.0780 0.0522 0.0589 700,877,632 -0.10(-62.72%)
May 20, 2024 0.1867 0.1892 0.1330 0.1580 637,405,952 +0.00(+2.53%)
May 17, 2024 0.2088 0.2965 0.1100 0.1541 1,164,826,880 +0.01(+4.05%)
May 16, 2024 0.1000 0.2299 0.0840 0.1481 1,922,578,432 +0.09(+147.66%)
May 15, 2024 0.0640 0.0711 0.0500 0.0598 801,989,696 +0.02(+34.38%)
May 14, 2024 0.0408 0.0525 0.0405 0.0445 229,673,040 +0.00(+6.71%)
May 13, 2024 0.0425 0.0448 0.0400 0.0417 43,311,932 -0.00(-5.01%)
May 10, 2024 0.0482 0.0484 0.0432 0.0439 91,145,008 -0.03(-37.20%)
May 09, 2024 0.0800 0.0800 0.0656 0.0699 188,054,752 +0.01(+20.31%)
May 08, 2024 0.0600 0.0608 0.0569 0.0581 11,928,273 -0.00(-4.91%)
May 07, 2024 0.0693 0.0700 0.0600 0.0611 24,879,124 -0.00(-3.17%)
May 06, 2024 0.0606 0.0645 0.0606 0.0631 10,864,421 -0.00(-2.32%)
May 03, 2024 0.0632 0.0663 0.0606 0.0646 10,950,211 +0.00(+4.36%)
May 02, 2024 0.0624 0.0677 0.0605 0.0619 8,416,719 +0.00(+0.65%)
May 01, 2024 0.0654 0.0659 0.0561 0.0615 10,780,140 -0.00(-7.10%)
Apr 30, 2024 0.0689 0.0700 0.0650 0.0662 63,639,632 +0.00(+1.85%)
Apr 29, 2024 0.0684 0.0695 0.0648 0.0650 9,045,521 -0.00(-2.69%)
Apr 26, 2024 0.0704 0.0714 0.0649 0.0668 9,506,079 -0.00(-3.47%)
Apr 25, 2024 0.0680 0.0704 0.0630 0.0692 9,777,080 +0.00(+1.76%)
Apr 24, 2024 0.0700 0.0704 0.0616 0.0680 13,001,075 -0.00(-2.72%)
Apr 23, 2024 0.0676 0.0716 0.0624 0.0699 36,956,800 -0.06(-44.66%)
Apr 22, 2024 0.1198 0.1291 0.1150 0.1263 3,944,262 +0.01(+8.23%)
Apr 19, 2024 0.1242 0.1242 0.1160 0.1167 1,735,850 -0.01(-6.49%)
Apr 18, 2024 0.1200 0.1279 0.1155 0.1248 2,623,892 +0.00(+2.72%)
Apr 17, 2024 0.1247 0.1340 0.1200 0.1215 2,110,539 -0.01(-4.78%)
Apr 16, 2024 0.1174 0.1294 0.1162 0.1276 2,731,230 +0.01(+8.41%)
Apr 15, 2024 0.1250 0.1250 0.1175 0.1177 1,440,760 -0.00(-3.52%)
Apr 12, 2024 0.1310 0.1310 0.1188 0.1220 3,367,617 -0.01(-7.01%)
Apr 11, 2024 0.1383 0.1383 0.1285 0.1312 1,725,723 -0.00(-2.67%)
Apr 10, 2024 0.1345 0.1351 0.1300 0.1348 1,055,507 -0.00(-1.68%)
Apr 09, 2024 0.1348 0.1388 0.1250 0.1371 2,022,271 +0.00(+1.18%)
Apr 08, 2024 0.1496 0.1500 0.1350 0.1355 2,205,434 -0.01(-4.38%)
Apr 05, 2024 0.1470 0.1489 0.1391 0.1417 2,333,237 -0.00(-2.34%)
Apr 04, 2024 0.1599 0.1650 0.1420 0.1451 5,473,164 -0.00(-2.62%)
Apr 03, 2024 0.1355 0.1516 0.1300 0.1490 4,268,496 +0.01(+8.92%)
Apr 02, 2024 0.1419 0.1419 0.1292 0.1368 3,318,213 -0.01(-6.94%)
Apr 01, 2024 0.1324 0.1701 0.1240 0.1470 22,102,594 +0.03(+21.49%)
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%)
Jan 02, 2024 0.5900 0.6525 0.5700 0.6030 124,722 +0.04(+6.73%)
Dec 29, 2023 0.5240 0.5700 0.5240 0.5650 32,882 +0.05(+10.57%)
Dec 28, 2023 0.5511 0.5930 0.5110 0.5110 103,361 -0.06(-10.04%)
Dec 27, 2023 0.5400 0.5950 0.5400 0.5680 49,783 +0.03(+5.19%)
Dec 26, 2023 0.5044 0.5969 0.5000 0.5400 94,665 +0.02(+3.85%)
Dec 22, 2023 0.4700 0.5300 0.4652 0.5200 96,282 +0.06(+12.46%)
Dec 21, 2023 0.4370 0.4690 0.4110 0.4624 108,820 -0.01(-1.60%)
Dec 20, 2023 0.4480 0.4802 0.4300 0.4699 78,165 +0.04(+9.03%)
Dec 19, 2023 0.4700 0.4897 0.4200 0.4310 124,861 +0.00(+0.26%)
Dec 18, 2023 0.5200 0.5499 0.4200 0.4299 223,061 -0.11(-20.39%)
Dec 15, 2023 0.4650 0.5754 0.4650 0.5400 183,432 +0.07(+15.14%)
Dec 14, 2023 0.3999 0.4702 0.3999 0.4690 117,676 +0.06(+15.43%)
Dec 13, 2023 0.4060 0.4285 0.3910 0.4063 109,470 +0.00(+0.07%)
Dec 12, 2023 0.4100 0.4219 0.4000 0.4060 101,686 -0.01(-2.05%)
Dec 11, 2023 0.4400 0.4444 0.4100 0.4145 114,389 -0.05(-9.79%)
Dec 08, 2023 0.4499 0.4600 0.4400 0.4595 18,700 +0.02(+4.48%)
Dec 07, 2023 0.4600 0.4601 0.4349 0.4398 70,770 -0.03(-6.45%)
Dec 06, 2023 0.4800 0.4875 0.4601 0.4701 40,312 -0.01(-2.04%)
Dec 05, 2023 0.4680 0.4800 0.4640 0.4799 25,119 +0.01(+2.11%)
Dec 04, 2023 0.4700 0.4800 0.4600 0.4700 68,715 -0.01(-2.06%)
Dec 01, 2023 0.4599 0.4800 0.4500 0.4799 40,102 +0.02(+4.33%)
Nov 30, 2023 0.4510 0.4811 0.4441 0.4600 41,166 -0.00(-0.43%)
Nov 29, 2023 0.4733 0.4900 0.4612 0.4620 30,785 -0.03(-5.71%)
Nov 28, 2023 0.4885 0.4950 0.4750 0.4900 23,547 +0.02(+3.16%)
Nov 27, 2023 0.4650 0.5000 0.4650 0.4750 51,625 -0.01(-3.02%)
Nov 24, 2023 0.4710 0.5099 0.4620 0.4898 14,803 -0.01(-1.29%)
Nov 22, 2023 0.4800 0.5099 0.4440 0.4962 51,607 +0.02(+3.40%)
Nov 21, 2023 0.4555 0.5040 0.4500 0.4799 50,184 -0.00(-0.44%)
Nov 20, 2023 0.4849 0.5081 0.4501 0.4820 60,848 -0.03(-5.12%)
Nov 17, 2023 0.4800 0.5090 0.4701 0.5080 60,098 +0.04(+9.01%)
Nov 16, 2023 0.4870 0.4899 0.4606 0.4660 59,924 -0.02(-3.96%)
Nov 15, 2023 0.5500 0.5500 0.4500 0.4852 233,044 -0.07(-12.69%)
Nov 14, 2023 0.5402 0.5600 0.5220 0.5557 46,081 +0.00(+0.69%)
Nov 13, 2023 0.5800 0.5800 0.5410 0.5519 20,532 -0.01(-1.45%)
Nov 10, 2023 0.5800 0.5999 0.5600 0.5600 27,722 -0.02(-3.43%)
Nov 09, 2023 0.5614 0.5800 0.5450 0.5799 24,010 +0.01(+1.74%)
Nov 08, 2023 0.5800 0.5899 0.5410 0.5700 21,619 +0.01(+1.60%)
Nov 07, 2023 0.6000 0.5957 0.5360 0.5610 40,355 -0.01(-1.94%)
Nov 06, 2023 0.5900 0.6000 0.5700 0.5721 32,484 -0.02(-3.20%)
Nov 03, 2023 0.5900 0.6100 0.5900 0.5910 48,585 +0.01(+0.87%)
Nov 02, 2023 0.5700 0.6000 0.5700 0.5859 41,236 -0.00(-0.26%)
Nov 01, 2023 0.5900 0.6000 0.5600 0.5874 64,860 +0.00(+0.00%)
Oct 31, 2023 0.5825 0.5925 0.5800 0.5874 35,831 +0.00(+0.02%)
Oct 30, 2023 0.5800 0.5999 0.5639 0.5873 58,826 +0.02(+4.17%)
Oct 27, 2023 0.5785 0.5785 0.5574 0.5638 57,493 -0.01(-1.09%)
Oct 26, 2023 0.5655 0.5799 0.5551 0.5700 80,249 -0.01(-2.43%)
Oct 25, 2023 0.5700 0.6000 0.5500 0.5842 44,007 -0.01(-1.00%)
Oct 24, 2023 0.6000 0.6000 0.5610 0.5901 44,139 +0.01(+2.50%)
Oct 23, 2023 0.5700 0.5789 0.5400 0.5757 40,066 +0.02(+2.80%)
Oct 20, 2023 0.5850 0.6000 0.5507 0.5600 30,908 -0.02(-3.45%)
Oct 19, 2023 0.6000 0.6095 0.5600 0.5800 67,693 -0.02(-3.64%)
Oct 18, 2023 0.5902 0.6020 0.5811 0.6019 41,567 -0.00(-0.02%)
Oct 17, 2023 0.5500 0.6099 0.5500 0.6020 143,858 +0.07(+13.58%)
Oct 16, 2023 0.6000 0.5850 0.5000 0.5300 158,359 -0.06(-10.17%)
Oct 13, 2023 0.6000 0.6050 0.5760 0.5900 132,760 -0.02(-2.48%)
Oct 12, 2023 0.6459 0.6654 0.5900 0.6050 273,141 -0.04(-6.56%)
Oct 11, 2023 0.6893 0.6899 0.6403 0.6475 66,060 -0.03(-4.61%)
Oct 10, 2023 0.6572 0.6881 0.6313 0.6788 52,129 +0.02(+2.85%)
Oct 09, 2023 0.6500 0.6699 0.6200 0.6600 61,656 +0.01(+1.85%)
Oct 06, 2023 0.6200 0.6499 0.6050 0.6480 79,656 +0.03(+4.50%)
Oct 05, 2023 0.5800 0.6300 0.5815 0.6201 64,161 +0.02(+3.44%)
Oct 04, 2023 0.6000 0.6150 0.5800 0.5995 97,952 +0.00(+0.03%)
Oct 03, 2023 0.6199 0.6199 0.5900 0.5993 106,274 -0.02(-3.18%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.