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

Greenway Technologies Inc (OP: GWTI )

0.0120 +0.0005 (+4.35%)
Streaming Delayed Price Updated: 9:38 AM EDT, Jun 6, 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, 2018 0.0750 0.0798 0.0602 0.0602 442,718 -0.01(-14.00%)
May 30, 2018 0.0722 0.0889 0.0700 0.0700 310,400 -0.01(-12.50%)
May 29, 2018 0.0900 0.0900 0.0800 0.0800 188,374 -0.01(-10.31%)
May 25, 2018 0.0892 0.0892 0.0892 0 +0.01(+8.78%)
May 24, 2018 0.0911 0.0952 0.0820 0.0820 239,250 -0.02(-17.17%)
May 23, 2018 0.1000 0.1030 0.0910 0.0990 89,727 +0.00(+0.61%)
May 22, 2018 0.1002 0.1036 0.0940 0.0984 78,576 -0.01(-10.55%)
May 21, 2018 0.0951 0.1100 0.0950 0.1100 121,543 +0.01(+10.00%)
May 18, 2018 0.1425 0.1425 0.0952 0.1000 150,522 -0.02(-16.67%)
May 17, 2018 0.1120 0.1425 0.0910 0.1200 452,008 +0.02(+17.19%)
May 16, 2018 0.1085 0.1085 0.1019 0.1024 6,187 +0.01(+7.68%)
May 15, 2018 0.1002 0.1064 0.0951 0.0951 232,131 -0.01(-5.09%)
May 14, 2018 0.1000 0.1002 0.1000 0.1002 82,081 +0.00(+0.20%)
May 11, 2018 0.1063 0.1063 0.1000 0.1000 168,191 -0.00(-0.60%)
May 10, 2018 0.1088 0.1119 0.1005 0.1006 73,394 -0.01(-7.88%)
May 09, 2018 0.1051 0.1092 0.1000 0.1092 92,993 +0.01(+9.20%)
May 08, 2018 0.1080 0.1145 0.1000 0.1000 233,047 -0.01(-9.01%)
May 07, 2018 0.1013 0.1143 0.1013 0.1099 47,769 +0.01(+9.68%)
May 04, 2018 0.1094 0.1094 0.1002 0.1002 82,430 +0.00(+0.20%)
May 03, 2018 0.1050 0.1130 0.1000 0.1000 138,845 -0.01(-4.85%)
May 02, 2018 0.1100 0.1100 0.1051 0.1051 34,200 -0.00(-4.45%)
May 01, 2018 0.1150 0.1150 0.1051 0.1100 142,845 -0.00(-1.79%)
Apr 30, 2018 0.1130 0.1130 0.1090 0.1120 30,500 +0.01(+8.63%)
Apr 27, 2018 0.1099 0.1099 0.1031 0.1031 72,598 -0.01(-6.19%)
Apr 26, 2018 0.1099 0.1099 0.1099 0.1099 200 +0.01(+6.70%)
Apr 25, 2018 0.1180 0.1180 0.1030 0.1030 53,371 -0.01(-6.36%)
Apr 24, 2018 0.1179 0.1180 0.1040 0.1100 81,942 -0.01(-6.78%)
Apr 23, 2018 0.1200 0.1200 0.1179 0.1180 4,695 -0.00(-1.58%)
Apr 20, 2018 0.1175 0.1202 0.1000 0.1199 53,000 +0.00(+2.04%)
Apr 19, 2018 0.1175 0.1175 0.1175 0.1175 4,500 +0.00(+0.00%)
Apr 18, 2018 0.1179 0.1189 0.1101 0.1175 33,408 +0.00(+2.17%)
Apr 17, 2018 0.1206 0.1206 0.1150 0.1150 62,846 -0.00(-4.17%)
Apr 16, 2018 0.1425 0.1425 0.1198 0.1200 15,919 -0.01(-7.19%)
Apr 13, 2018 0.1300 0.1300 0.1200 0.1293 64,250 -0.00(-0.39%)
Apr 12, 2018 0.1250 0.1303 0.1168 0.1298 71,274 +0.00(+0.39%)
Apr 11, 2018 0.1308 0.1420 0.1191 0.1293 35,892 +0.00(+1.02%)
Apr 10, 2018 0.1469 0.1469 0.1200 0.1280 151,551 -0.01(-10.24%)
Apr 09, 2018 0.1417 0.1426 0.1310 0.1426 56,533 +0.01(+8.85%)
Apr 06, 2018 0.1400 0.1400 0.1310 0.1310 40,000 -0.01(-10.21%)
Apr 05, 2018 0.1467 0.1500 0.1300 0.1459 80,200 +0.02(+11.97%)
Apr 04, 2018 0.1501 0.1505 0.1303 0.1303 51,000 -0.02(-14.05%)
Apr 03, 2018 0.1334 0.1598 0.1300 0.1516 140,207 +0.01(+9.06%)
Apr 02, 2018 0.1500 0.1600 0.1300 0.1390 109,234 +0.00(+2.96%)
Mar 29, 2018 0.1350 0.1350 0.1350 0 -0.02(-12.90%)
Mar 28, 2018 0.1475 0.1599 0.1475 0.1550 58,260 -0.01(-3.13%)
Mar 27, 2018 0.1450 0.1600 0.1450 0.1600 148,151 +0.00(+0.00%)
Mar 26, 2018 0.1600 0.1600 0.1500 0.1600 94,395 +0.01(+6.67%)
Mar 23, 2018 0.1600 0.1600 0.1450 0.1500 59,850 -0.01(-6.19%)
Mar 22, 2018 0.1623 0.1623 0.1500 0.1599 25,472 -0.00(-0.06%)
Mar 21, 2018 0.1500 0.1600 0.1500 0.1600 57,310 +0.01(+6.67%)
Mar 20, 2018 0.1500 0.1566 0.1500 0.1500 82,389 -0.01(-7.58%)
Mar 19, 2018 0.1525 0.1625 0.1450 0.1623 100,858 +0.00(+1.44%)
Mar 16, 2018 0.1480 0.1625 0.1450 0.1600 200,486 +0.01(+8.04%)
Mar 15, 2018 0.1500 0.1598 0.1460 0.1481 142,033 -0.00(-1.27%)
Mar 14, 2018 0.1600 0.1600 0.1420 0.1500 89,152 +0.00(+0.00%)
Mar 13, 2018 0.1630 0.1630 0.1430 0.1500 228,739 -0.01(-5.90%)
Mar 12, 2018 0.1650 0.1650 0.1500 0.1594 192,043 +0.00(+2.11%)
Mar 09, 2018 0.1660 0.1960 0.1561 0.1561 124,545 -0.01(-5.96%)
Mar 08, 2018 0.1979 0.1980 0.1500 0.1660 237,115 -0.02(-11.71%)
Mar 07, 2018 0.1980 0.1700 0.1880 262,265 +0.02(+10.59%)
Mar 06, 2018 0.1800 0.1800 0.1660 0.1700 93,570 +0.01(+6.25%)
Mar 05, 2018 0.1790 0.1790 0.1420 0.1600 113,900 +0.02(+12.68%)
Mar 02, 2018 0.1500 0.1800 0.1420 0.1420 50,866 -0.01(-9.53%)
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.