Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Aug 31, 2023 0.9000 0.9021 0.6800 0.8301 342,948 -0.10(-10.74%)
Aug 30, 2023 0.9400 0.9400 0.9000 0.9300 186,330 -0.03(-3.12%)
Aug 29, 2023 0.9600 0.9800 0.9120 0.9600 1,608,713 +0.07(+7.87%)
Aug 28, 2023 0.8801 0.9000 0.8230 0.8900 97,361 +0.00(+0.55%)
Aug 25, 2023 0.8710 0.9000 0.8501 0.8851 56,193 -0.00(-0.44%)
Aug 24, 2023 0.8900 0.9249 0.8600 0.8890 72,666 +0.02(+2.18%)
Aug 23, 2023 0.9200 0.9300 0.8600 0.8700 93,040 -0.05(-5.38%)
Aug 22, 2023 0.9200 0.9500 0.8556 0.9195 76,247 -0.08(-7.58%)
Aug 21, 2023 0.9900 1.000 0.9330 0.9949 78,407 -0.03(-2.46%)
Aug 18, 2023 1.040 1.040 1.000 1.020 13,099 -0.01(-0.97%)
Aug 17, 2023 1.040 1.040 1.010 1.030 42,360 -0.01(-0.95%)
Aug 16, 2023 1.030 1.050 1.010 1.040 43,285 +0.01(+0.96%)
Aug 15, 2023 0.9700 1.070 0.9700 1.030 209,124 -0.04(-3.74%)
Aug 14, 2023 1.050 1.100 1.020 1.070 69,439 +0.02(+1.90%)
Aug 11, 2023 1.060 1.070 1.030 1.050 16,225 -0.03(-2.78%)
Aug 10, 2023 1.030 1.120 1.010 1.080 45,418 +0.02(+1.91%)
Aug 09, 2023 1.060 1.068 1.040 1.060 7,297 -0.04(-3.65%)
Aug 08, 2023 1.010 1.100 1.010 1.100 49,554 +0.06(+5.77%)
Aug 07, 2023 1.070 1.100 1.040 1.040 16,623 -0.01(-1.42%)
Aug 04, 2023 1.070 1.113 0.8769 1.055 189,694 +0.00(+0.48%)
Aug 03, 2023 1.020 1.079 0.9900 1.050 16,564 +0.03(+2.94%)
Aug 02, 2023 1.050 1.096 0.9900 1.020 46,786 -0.03(-2.86%)
Aug 01, 2023 0.9500 1.050 0.9440 1.050 35,619 +0.08(+8.25%)
Jul 31, 2023 0.9700 1.000 0.9359 0.9700 23,352 -0.01(-1.02%)
Jul 28, 2023 0.8699 1.040 0.8699 0.9800 165,157 +0.14(+17.08%)
Jul 27, 2023 0.7701 0.8700 0.7701 0.8370 54,703 +0.05(+5.95%)
Jul 26, 2023 0.7900 0.7990 0.7700 0.7900 9,247 +0.00(+0.00%)
Jul 25, 2023 0.7900 0.7900 0.7400 0.7900 12,347 +0.00(+0.37%)
Jul 24, 2023 0.7600 0.7871 0.7580 0.7871 5,840 +0.03(+3.43%)
Jul 21, 2023 0.7510 0.7800 0.7510 0.7610 7,846 +0.01(+1.47%)
Jul 20, 2023 0.7831 0.7950 0.7500 0.7500 22,566 -0.04(-5.06%)
Jul 19, 2023 0.7820 0.8000 0.7650 0.7900 28,480 -0.01(-1.25%)
Jul 18, 2023 0.7714 0.8000 0.7670 0.8000 17,912 +0.00(+0.00%)
Jul 17, 2023 0.7920 0.8000 0.7701 0.8000 16,652 +0.01(+1.27%)
Jul 14, 2023 0.7726 0.8000 0.7480 0.7900 24,561 +0.01(+1.91%)
Jul 13, 2023 0.7545 0.7999 0.7210 0.7752 24,674 +0.05(+7.52%)
Jul 12, 2023 0.7490 0.7600 0.7200 0.7210 32,479 -0.02(-3.34%)
Jul 11, 2023 0.7190 0.7479 0.7103 0.7459 16,282 +0.04(+5.06%)
Jul 10, 2023 0.7350 0.7350 0.6900 0.7100 97,430 -0.02(-2.75%)
Jul 07, 2023 0.7620 0.7620 0.7300 0.7301 43,214 -0.04(-5.18%)
Jul 06, 2023 0.7800 0.7797 0.7340 0.7700 33,296 -0.03(-3.74%)
Jul 05, 2023 0.7772 0.8000 0.7670 0.7999 7,278 +0.01(+1.90%)
Jul 03, 2023 0.7857 0.7857 0.7510 0.7850 8,507 +0.02(+3.15%)
Jun 30, 2023 0.7700 0.7997 0.7500 0.7610 34,133 -0.02(-2.11%)
Jun 29, 2023 0.7980 0.7980 0.7600 0.7774 15,863 -0.01(-1.59%)
Jun 28, 2023 0.7800 0.8000 0.7500 0.7900 28,270 +0.01(+0.64%)
Jun 27, 2023 0.7770 0.7875 0.7630 0.7850 15,454 +0.01(+1.29%)
Jun 26, 2023 0.8000 0.8000 0.7600 0.7750 33,053 -0.01(-1.27%)
Jun 23, 2023 0.8000 0.8000 0.7749 0.7850 30,844 +0.01(+0.64%)
Jun 22, 2023 0.8200 0.8299 0.7751 0.7800 29,242 -0.04(-5.34%)
Jun 21, 2023 0.8550 0.8550 0.7500 0.8240 76,414 -0.02(-1.81%)
Jun 20, 2023 0.8770 0.8770 0.7950 0.8392 70,840 -0.04(-4.31%)
Jun 16, 2023 0.8600 0.8800 0.8300 0.8770 12,118 +0.02(+1.98%)
Jun 15, 2023 0.8500 0.8700 0.8100 0.8600 31,909 -0.01(-0.58%)
Jun 14, 2023 0.8400 0.8900 0.8395 0.8650 39,589 +0.06(+6.84%)
Jun 13, 2023 0.8000 0.8290 0.7990 0.8096 21,853 +0.01(+1.33%)
Jun 12, 2023 0.7999 0.8002 0.7700 0.7990 33,536 +0.02(+2.44%)
Jun 09, 2023 0.8031 0.8040 0.7800 0.7800 38,221 -0.02(-1.90%)
Jun 08, 2023 0.7920 0.8199 0.7800 0.7951 24,434 -0.02(-3.02%)
Jun 07, 2023 0.7800 0.8300 0.7800 0.8199 25,031 +0.03(+3.78%)
Jun 06, 2023 0.8000 0.8100 0.7900 0.7900 14,095 -0.03(-3.66%)
Jun 05, 2023 0.8000 0.8300 0.7830 0.8200 26,916 +0.01(+0.61%)
Jun 02, 2023 0.8000 0.8299 0.7810 0.8150 26,343 -0.03(-3.72%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.