Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

0.4662 +0.0046 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.4630 0.4750 0.4501 0.4662 665,268 +0.00(+1.00%)
Aug 29, 2024 0.4660 0.4920 0.4500 0.4616 953,354 -0.00(-0.97%)
Aug 28, 2024 0.5439 0.5439 0.4650 0.4661 1,409,977 -0.07(-13.84%)
Aug 27, 2024 0.4829 0.5497 0.4733 0.5410 2,514,472 +0.05(+9.36%)
Aug 26, 2024 0.4862 0.4971 0.4601 0.4947 1,176,586 +0.01(+2.44%)
Aug 23, 2024 0.4800 0.4848 0.4342 0.4829 1,645,791 +0.01(+2.74%)
Aug 22, 2024 0.4439 0.5100 0.4310 0.4700 3,548,923 +0.01(+2.64%)
Aug 21, 2024 0.4900 0.4900 0.4413 0.4579 1,832,050 -0.04(-7.21%)
Aug 20, 2024 0.5360 0.5380 0.4711 0.4935 1,497,247 -0.05(-8.58%)
Aug 19, 2024 0.5478 0.5700 0.5147 0.5398 1,933,978 -0.00(-0.04%)
Aug 16, 2024 0.5200 0.5600 0.4700 0.5400 1,337,556 +0.04(+8.87%)
Aug 15, 2024 0.4820 0.5162 0.4641 0.4960 992,925 +0.01(+1.64%)
Aug 14, 2024 0.5077 0.5088 0.4732 0.4880 1,734,304 -0.01(-1.01%)
Aug 13, 2024 0.5202 0.5507 0.4810 0.4930 2,925,253 -0.02(-4.66%)
Aug 12, 2024 0.4300 0.5554 0.4300 0.5171 6,962,650 +0.09(+21.64%)
Aug 09, 2024 0.4611 0.4640 0.4160 0.4251 2,419,453 -0.04(-9.50%)
Aug 08, 2024 0.5000 0.5007 0.4353 0.4697 3,108,008 -0.02(-4.86%)
Aug 07, 2024 0.5700 0.5850 0.4709 0.4937 3,961,244 -0.05(-9.41%)
Aug 06, 2024 0.6100 0.6121 0.5315 0.5450 2,229,956 -0.03(-4.72%)
Aug 05, 2024 0.6301 0.6380 0.5600 0.5720 2,339,293 -0.09(-13.25%)
Aug 02, 2024 0.7500 0.7596 0.5917 0.6594 5,969,328 -0.25(-27.65%)
Aug 01, 2024 1.130 1.140 0.8900 0.9114 3,139,322 -0.27(-22.76%)
Jul 31, 2024 1.260 1.270 1.160 1.180 1,155,130 -0.12(-9.23%)
Jul 30, 2024 1.350 1.360 1.280 1.300 561,482 -0.07(-5.11%)
Jul 29, 2024 1.420 1.420 1.340 1.370 556,162 -0.07(-4.86%)
Jul 26, 2024 1.460 1.460 1.420 1.440 297,805 -0.01(-0.69%)
Jul 25, 2024 1.480 1.500 1.410 1.450 609,241 -0.05(-3.33%)
Jul 24, 2024 1.480 1.534 1.470 1.500 320,431 -0.01(-0.66%)
Jul 23, 2024 1.580 1.580 1.480 1.510 676,974 -0.07(-4.43%)
Jul 22, 2024 1.550 1.640 1.550 1.580 303,855 -0.03(-1.86%)
Jul 19, 2024 1.650 1.650 1.580 1.610 382,962 -0.03(-1.83%)
Jul 18, 2024 1.680 1.700 1.630 1.640 409,385 -0.06(-3.53%)
Jul 17, 2024 1.730 1.790 1.650 1.700 544,912 -0.04(-2.30%)
Jul 16, 2024 1.690 1.750 1.650 1.740 348,941 +0.04(+2.35%)
Jul 15, 2024 1.800 1.800 1.650 1.700 845,824 -0.08(-4.49%)
Jul 12, 2024 1.740 1.880 1.690 1.780 1,143,647 +0.07(+4.09%)
Jul 11, 2024 1.570 1.740 1.570 1.710 1,146,889 +0.16(+10.32%)
Jul 10, 2024 1.610 1.610 1.530 1.550 752,154 -0.05(-3.13%)
Jul 09, 2024 1.530 1.610 1.524 1.600 516,429 +0.05(+3.23%)
Jul 08, 2024 1.550 1.595 1.520 1.550 498,353 -0.02(-1.27%)
Jul 05, 2024 1.620 1.620 1.535 1.570 847,586 -0.09(-5.42%)
Jul 03, 2024 1.650 1.740 1.650 1.660 318,769 +0.01(+0.61%)
Jul 02, 2024 1.720 1.720 1.650 1.650 593,756 -0.08(-4.62%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.