Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

0.4829 +0.0129 (+2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 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%)
Jul 01, 2024 1.740 1.750 1.650 1.730 677,528 -0.04(-2.26%)
Jun 28, 2024 1.860 1.870 1.730 1.770 633,916 -0.08(-4.32%)
Jun 27, 2024 1.760 1.880 1.730 1.850 1,206,093 +0.13(+7.56%)
Jun 26, 2024 1.710 1.730 1.650 1.720 616,779 +0.01(+0.58%)
Jun 25, 2024 1.650 1.760 1.640 1.710 853,779 +0.01(+0.59%)
Jun 24, 2024 1.650 1.730 1.580 1.700 970,868 +0.03(+1.80%)
Jun 21, 2024 1.720 1.740 1.660 1.670 1,067,844 -0.07(-4.02%)
Jun 20, 2024 1.720 1.830 1.660 1.740 1,523,098 -0.02(-1.14%)
Jun 18, 2024 2.140 2.150 1.735 1.760 8,654,493 -0.09(-4.86%)
Jun 17, 2024 1.890 1.932 1.750 1.850 1,384,168 -0.03(-1.60%)
Jun 14, 2024 1.900 2.000 1.870 1.880 1,021,339 -0.06(-3.09%)
Jun 13, 2024 1.970 2.050 1.860 1.940 1,305,861 -0.06(-3.00%)
Jun 12, 2024 1.920 2.150 1.890 2.000 1,510,028 -0.05(-2.44%)
Jun 11, 2024 2.750 2.750 1.765 2.050 5,464,506 -0.86(-29.55%)
Jun 10, 2024 3.240 3.278 2.820 2.910 1,279,582 -0.24(-7.62%)
Jun 07, 2024 3.350 3.350 3.080 3.150 1,706,755 -0.33(-9.48%)
Jun 06, 2024 3.870 3.880 3.450 3.480 2,409,971 -0.55(-13.65%)
Jun 05, 2024 4.700 5.330 3.970 4.030 9,063,629 -0.22(-5.18%)
Jun 04, 2024 4.540 4.540 3.900 4.250 1,804,291 -0.02(-0.47%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.