Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenway Technologies Inc (OP: GWTI )

0.0077 UNCHANGED
Streaming Delayed Price Updated: 3:00 PM EDT, May 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 (%)
Feb 27, 2024 0.0142 0 -0.00(-1.39%)
Feb 26, 2024 0.0145 0.0145 0.0144 0.0144 4,122 -0.00(-0.69%)
Feb 23, 2024 0.0147 0.0152 0.0145 0.0145 16,600 -0.00(-3.33%)
Feb 22, 2024 0.0150 0.0155 0.0150 0.0150 26,403 +0.00(+0.00%)
Feb 21, 2024 0.0157 0.0157 0.0150 0.0150 11,597 +0.00(+0.00%)
Feb 20, 2024 0.0170 0.0170 0.0150 0.0150 20,964 -0.00(-4.46%)
Feb 16, 2024 0.0157 0.0163 0.0157 0.0157 5,577 +0.00(+4.67%)
Feb 14, 2024 0.0150 0 +0.00(+0.00%)
Feb 13, 2024 0.0150 0.0150 0.0150 0.0150 110,000 +0.00(+0.00%)
Feb 12, 2024 0.0155 0.0155 0.0150 0.0150 140,600 -0.00(-3.23%)
Feb 09, 2024 0.0178 0.0178 0.0155 0.0155 274,300 -0.00(-13.89%)
Feb 08, 2024 0.0180 0.0180 0.0180 0.0180 1,000 +0.00(+12.50%)
Feb 07, 2024 0.0168 0.0168 0.0150 0.0160 130,005 -0.00(-12.09%)
Feb 06, 2024 0.0179 0.0182 0.0179 0.0182 11,000 +0.00(+3.41%)
Feb 05, 2024 0.0167 0.0176 0.0167 0.0176 28,000 +0.00(+3.53%)
Feb 02, 2024 0.0170 0.0170 0.0169 0.0170 4,490 +0.00(+1.80%)
Feb 01, 2024 0.0162 0.0170 0.0162 0.0167 31,334 +0.00(+6.37%)
Jan 31, 2024 0.0142 0.0157 0.0142 0.0157 34,200 +0.00(+10.56%)
Jan 30, 2024 0.0171 0.0179 0.0142 0.0142 98,501 -0.00(-26.04%)
Jan 29, 2024 0.0192 0.0192 0.0192 0.0192 1,000 +0.00(+20.00%)
Jan 26, 2024 0.0184 0.0220 0.0160 0.0160 266,500 -0.01(-27.27%)
Jan 24, 2024 0.0220 0 +0.00(+9.45%)
Jan 23, 2024 0.0245 0.0245 0.0190 0.0201 25,800 -0.00(-8.64%)
Jan 22, 2024 0.0220 0.0220 0.0190 0.0220 33,665 +0.00(+0.00%)
Jan 19, 2024 0.0240 0.0240 0.0216 0.0220 7,001 -0.00(-8.33%)
Jan 18, 2024 0.0240 0.0240 0.0170 0.0240 51,348 +0.01(+60.00%)
Jan 09, 2024 0.0150 0 -0.01(-33.33%)
Jan 08, 2024 0.0200 0.0259 0.0200 0.0225 15,100 -0.00(-17.88%)
Jan 05, 2024 0.0274 0.0274 0.0274 0.0274 1,000 +0.01(+26.27%)
Dec 29, 2023 0.0217 0 -0.00(-0.46%)
Dec 27, 2023 0.0218 25 -0.00(-0.91%)
Dec 22, 2023 0.0220 0 -0.00(-4.35%)
Dec 19, 2023 0.0230 0 -0.00(-13.21%)
Dec 15, 2023 0.0265 0 +0.00(+9.50%)
Dec 12, 2023 0.0242 0 -0.00(-12.00%)
Dec 11, 2023 0.0255 0.0275 0.0225 0.0275 157,466 -0.00(-4.84%)
Dec 08, 2023 0.0289 0.0289 0.0289 0.0289 2,000 +0.00(+9.06%)
Dec 06, 2023 0.0265 0 -0.00(-0.75%)
Dec 04, 2023 0.0267 0 -0.00(-1.11%)
Nov 30, 2023 0.0270 0 -0.00(-4.59%)
Nov 29, 2023 0.0272 0.0283 0.0272 0.0283 115,987 -0.00(-2.08%)
Nov 28, 2023 0.0289 0.0289 0.0289 0.0289 7,000 +0.00(+2.85%)
Nov 27, 2023 0.0281 0.0281 0.0281 0.0281 16,195 +0.00(+4.07%)
Nov 22, 2023 0.0270 0 -0.00(-2.53%)
Nov 21, 2023 0.0280 0.0280 0.0277 0.0277 11,700 +0.00(+1.09%)
Nov 20, 2023 0.0277 0.0280 0.0274 0.0274 200,000 +0.00(+1.48%)
Nov 16, 2023 0.0270 0 -0.00(-2.53%)
Nov 15, 2023 0.0290 0.0290 0.0263 0.0277 24,000 -0.00(-4.48%)
Nov 14, 2023 0.0260 0.0290 0.0255 0.0290 115,500 +0.00(+5.45%)
Nov 13, 2023 0.0330 0.0330 0.0253 0.0275 70,014 -0.00(-5.17%)
Nov 10, 2023 0.0250 0.0290 0.0250 0.0290 408,496 +0.00(+0.35%)
Nov 09, 2023 0.0308 0.0308 0.0261 0.0289 92,754 +0.00(+10.73%)
Nov 08, 2023 0.0290 0.0290 0.0261 0.0261 55,580 -0.00(-9.69%)
Nov 07, 2023 0.0278 0.0290 0.0278 0.0289 132,800 +0.00(+5.47%)
Nov 06, 2023 0.0274 0.0274 0.0274 0.0274 25,000 +0.00(+0.74%)
Nov 03, 2023 0.0280 0.0290 0.0260 0.0272 356,151 -0.00(-1.09%)
Nov 02, 2023 0.0290 0.0314 0.0275 0.0275 150,708 -0.00(-8.33%)
Nov 01, 2023 0.0266 0.0304 0.0266 0.0300 29,741 +0.00(+20.00%)
Oct 31, 2023 0.0335 0.0339 0.0250 0.0250 239,876 -0.01(-24.24%)
Oct 30, 2023 0.0305 0.0341 0.0302 0.0330 353,399 +0.00(+10.00%)
Oct 27, 2023 0.0300 0.0300 0.0280 0.0300 43,351 +0.00(+7.14%)
Oct 26, 2023 0.0253 0.0300 0.0253 0.0280 213,226 -0.00(-9.39%)
Oct 25, 2023 0.0326 0.0340 0.0281 0.0309 239,661 +0.00(+6.19%)
Oct 24, 2023 0.0245 0.0310 0.0226 0.0291 319,355 +0.00(+16.40%)
Oct 23, 2023 0.0119 0.0500 0.0119 0.0250 973,053 +0.01(+121.24%)
Oct 20, 2023 0.0090 0.0117 0.0081 0.0113 222,458 +0.00(+21.51%)
Oct 19, 2023 0.0105 0.0119 0.0093 0.0093 178,000 -0.00(-14.68%)
Oct 18, 2023 0.0080 0.0110 0.0080 0.0109 151,300 +0.00(+12.37%)
Oct 17, 2023 0.0080 0.0097 0.0080 0.0097 165,889 +0.00(+29.33%)
Oct 16, 2023 0.0069 0.0075 0.0069 0.0075 192,000 +0.00(+8.70%)
Oct 13, 2023 0.0075 0.0075 0.0069 0.0069 76,000 +0.00(+15.00%)
Oct 12, 2023 0.0066 0.0066 0.0060 0.0060 43,000 +0.00(+1.69%)
Oct 11, 2023 0.0064 0.0064 0.0059 0.0059 91,028 -0.00(-7.81%)
Oct 10, 2023 0.0061 0.0064 0.0048 0.0064 417,850 -0.00(-7.25%)
Oct 09, 2023 0.0070 0.0070 0.0069 0.0069 100,000 +0.00(+6.15%)
Oct 06, 2023 0.0065 0.0065 0.0065 0.0065 40,000 +0.00(+1.56%)
Oct 05, 2023 0.0064 0.0064 0.0064 0.0064 10,000 -0.00(-8.57%)
Oct 04, 2023 0.0067 0.0070 0.0064 0.0070 50,000 +0.00(+9.37%)
Oct 03, 2023 0.0066 0.0066 0.0064 0.0064 60,000 -0.00(-5.88%)
Oct 02, 2023 0.0068 0.0074 0.0068 0.0068 114,000 -0.00(-8.11%)
Sep 29, 2023 0.0062 0.0074 0.0062 0.0074 111,000 +0.00(+8.82%)
Sep 28, 2023 0.0062 0.0068 0.0062 0.0068 105,000 -0.00(-13.92%)
Sep 26, 2023 0.0079 0 -0.00(-12.22%)
Sep 22, 2023 0.0090 0 +0.00(+0.00%)
Sep 21, 2023 0.0090 0.0090 0.0090 0.0090 111 +0.00(+0.00%)
Sep 20, 2023 0.0090 0.0090 0.0090 0.0090 5,000 +0.00(+0.00%)
Sep 19, 2023 0.0075 0.0090 0.0075 0.0090 71,400 +0.00(+63.64%)
Sep 18, 2023 0.0086 0.0086 0.0055 0.0055 43,400 -0.00(-26.67%)
Sep 15, 2023 0.0050 0.0075 0.0050 0.0075 39,485 -0.00(-2.60%)
Sep 14, 2023 0.0077 0.0077 0.0077 0.0077 13,050 -0.00(-16.30%)
Sep 13, 2023 0.0091 0.0092 0.0091 0.0092 283,800 +0.00(+1.10%)
Sep 11, 2023 0.0091 0 +0.00(+22.97%)
Sep 08, 2023 0.0074 0.0074 0.0074 0.0074 15,000 +0.00(+80.49%)
Sep 07, 2023 0.0075 0.0075 0.0040 0.0041 318,953 -0.00(-33.87%)
Sep 06, 2023 0.0080 0.0080 0.0062 0.0062 32,000 -0.00(-8.82%)
Sep 05, 2023 0.0050 0.0070 0.0050 0.0068 84,598 +0.00(+21.43%)
Sep 01, 2023 0.0062 0.0062 0.0056 0.0056 35,000 -0.00(-15.15%)
Aug 31, 2023 0.0066 0.0066 0.0066 0.0066 15,000 -0.00(-5.71%)
Aug 28, 2023 0.0070 0 +0.00(+22.81%)
Aug 25, 2023 0.0057 0.0057 0.0057 0.0057 11,000 -0.00(-18.57%)
Aug 24, 2023 0.0057 0.0077 0.0057 0.0070 40,000 +0.00(+0.00%)
Aug 23, 2023 0.0080 0.0080 0.0067 0.0070 126,754 +0.00(+12.90%)
Aug 22, 2023 0.0080 0.0080 0.0062 0.0062 21,600 -0.00(-22.50%)
Aug 21, 2023 0.0095 0.0095 0.0080 0.0080 84,000 +0.00(+150.00%)
Aug 18, 2023 0.0095 0.0095 0.0012 0.0032 667,400 -0.00(-52.94%)
Aug 16, 2023 0.0068 0 -0.01(-43.33%)
Aug 15, 2023 0.0086 0.0120 0.0086 0.0120 106,783 +0.00(+62.16%)
Aug 14, 2023 0.0083 0.0083 0.0074 0.0074 10,500 -0.00(-18.68%)
Aug 11, 2023 0.0084 0.0100 0.0084 0.0091 22,500 +0.00(+3.41%)
Aug 10, 2023 0.0088 0.0088 0.0088 0.0088 10,000 +0.00(+17.33%)
Aug 09, 2023 0.0067 0.0075 0.0067 0.0075 7,851 -0.00(-19.35%)
Aug 08, 2023 0.0095 0.0095 0.0093 0.0093 12,000 +0.00(+40.91%)
Aug 07, 2023 0.0066 0.0066 0.0066 0.0066 2,080 -0.00(-26.67%)
Aug 04, 2023 0.0090 0.0090 0.0090 0.0090 10,000 +0.00(+8.43%)
Aug 03, 2023 0.0083 0.0083 0.0083 0.0083 15,000 +0.00(+25.76%)
Aug 02, 2023 0.0066 0.0066 0.0066 0.0066 2,000 -0.00(-19.51%)
Aug 01, 2023 0.0082 0.0082 0.0082 0.0082 15,000 -0.00(-8.89%)
Jul 28, 2023 0.0090 0 +0.00(+11.11%)
Jul 26, 2023 0.0081 0 +0.00(+17.39%)
Jul 24, 2023 0.0069 0 +0.00(+13.11%)
Jul 21, 2023 0.0061 0.0061 0.0061 0.0061 10,000 -0.00(-28.24%)
Jul 19, 2023 0.0085 0 -0.00(-10.53%)
Jul 17, 2023 0.0095 0 +0.00(+9.20%)
Jul 14, 2023 0.0070 0.0087 0.0061 0.0087 32,440 -0.00(-3.33%)
Jul 13, 2023 0.0090 0.0090 0.0090 0.0090 2,100 +0.00(+0.00%)
Jul 12, 2023 0.0090 0.0090 0.0090 0.0090 43,300 -0.00(-5.26%)
Jul 11, 2023 0.0095 0.0095 0.0095 0.0095 2,350 +0.00(+5.56%)
Jul 07, 2023 0.0090 0 +0.00(+15.38%)
Jul 06, 2023 0.0078 0.0078 0.0078 0.0078 4,350 -0.00(-6.02%)
Jul 05, 2023 0.0081 0.0083 0.0070 0.0083 62,800 -0.00(-5.68%)
Jun 28, 2023 0.0088 0 -0.00(-12.00%)
Jun 26, 2023 0.0100 0 +0.00(+13.64%)
Jun 22, 2023 0.0088 0 +0.00(+25.71%)
Jun 21, 2023 0.0076 0.0076 0.0070 0.0070 11,900 -0.00(-7.89%)
Jun 20, 2023 0.0082 0.0082 0.0076 0.0076 12,000 -0.00(-2.56%)
Jun 15, 2023 0.0078 0 +0.00(+0.00%)
Jun 14, 2023 0.0078 0.0078 0.0078 0.0078 100,000 +0.00(+0.00%)
Jun 13, 2023 0.0089 0.0089 0.0078 0.0078 92,067 +0.00(+0.00%)
Jun 12, 2023 0.0083 0.0083 0.0078 0.0078 100,000 -0.00(-13.33%)
Jun 07, 2023 0.0090 0 +0.00(+13.92%)
Jun 06, 2023 0.0079 0.0079 0.0079 0.0079 75,070 +0.00(+0.00%)
Jun 05, 2023 0.0092 0.0092 0.0079 0.0079 279,411 -0.00(-9.20%)
Jun 02, 2023 0.0084 0.0087 0.0084 0.0087 25,100 +0.00(+1.16%)
May 31, 2023 0.0086 0 +0.00(+0.00%)
May 24, 2023 0.0086 0 +0.00(+7.50%)
May 23, 2023 0.0086 0.0086 0.0080 0.0080 424,304 -0.00(-6.98%)
May 22, 2023 0.0086 0.0086 0.0086 0.0086 10,000 +0.00(+4.88%)
May 18, 2023 0.0082 0 +0.00(+0.00%)
May 16, 2023 0.0082 0 +0.00(+2.50%)
May 12, 2023 0.0080 0 +0.00(+5.26%)
May 09, 2023 0.0076 0 -0.00(-11.63%)
May 08, 2023 0.0086 0.0086 0.0086 0.0086 15,021 +0.00(+43.33%)
May 05, 2023 0.0115 0.0120 0.0060 0.0060 186,691 -0.00(-42.86%)
May 03, 2023 0.0105 0 -0.00(-4.55%)
May 02, 2023 0.0110 0.0110 0.0110 0.0110 8,535 +0.00(+10.00%)
May 01, 2023 0.0100 0.0100 0.0100 0.0100 200 -0.00(-2.91%)
Apr 28, 2023 0.0103 0.0103 0.0103 0.0103 6,472 +0.00(+3.00%)
Apr 26, 2023 0.0100 0 -0.00(-23.08%)
Apr 24, 2023 0.0130 0 +0.00(+0.00%)
Apr 20, 2023 0.0130 0 +0.00(+19.27%)
Apr 19, 2023 0.0100 0.0109 0.0070 0.0109 60,000 -0.00(-11.38%)
Apr 12, 2023 0.0123 0 +0.00(+0.00%)
Apr 11, 2023 0.0123 0.0123 0.0123 0.0123 10,000 +0.00(+23.00%)
Apr 10, 2023 0.0136 0.0136 0.0100 0.0100 3,141 -0.00(-18.70%)
Apr 05, 2023 0.0123 0 +0.00(+0.00%)
Apr 03, 2023 0.0123 0 +0.00(+0.00%)
Mar 30, 2023 0.0123 0 +0.00(+12.84%)
Mar 24, 2023 0.0109 0 +0.00(+4.81%)
Mar 23, 2023 0.0101 0.0140 0.0070 0.0104 231,560 +0.00(+4.00%)
Mar 21, 2023 0.0100 5 +0.00(+0.00%)
Mar 20, 2023 0.0101 0.0101 0.0076 0.0100 26,600 +0.00(+17.65%)
Mar 17, 2023 0.0070 0.0115 0.0070 0.0085 56,335 +0.00(+3.66%)
Mar 16, 2023 0.0077 0.0082 0.0077 0.0082 81,924 +0.00(+17.14%)
Mar 15, 2023 0.0100 0.0105 0.0070 0.0070 23,589 -0.00(-33.33%)
Mar 14, 2023 0.0105 0.0105 0.0105 0.0105 10,000 -0.00(-7.89%)
Mar 13, 2023 0.0114 0.0114 0.0114 0.0114 200 +0.00(+0.00%)
Mar 10, 2023 0.0114 0.0114 0.0114 0.0114 5,003 +0.00(+0.00%)
Mar 09, 2023 0.0114 0.0114 0.0114 0.0114 10,000 +0.00(+14.00%)
Mar 08, 2023 0.0101 0.0107 0.0100 0.0100 293,466 +0.00(+5.26%)
Mar 07, 2023 0.0095 0.0095 0.0095 0.0095 5,000 -0.00(-3.06%)
Mar 06, 2023 0.0107 0.0107 0.0098 0.0098 76,928 -0.00(-2.00%)
Mar 02, 2023 0.0100 0 +0.00(+0.00%)
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.