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 (%)
Jun 29, 2018 0.0568 0.0640 0.0568 0.0600 86,700 +0.00(+0.00%)
Jun 28, 2018 0.0583 0.0640 0.0540 0.0600 176,235 +0.00(+1.69%)
Jun 27, 2018 0.0581 0.0594 0.0580 0.0590 68,635 +0.00(+1.72%)
Jun 26, 2018 0.0577 0.0650 0.0577 0.0580 87,750 +0.00(+3.20%)
Jun 25, 2018 0.0630 0.0640 0.0551 0.0562 92,830 -0.00(-7.87%)
Jun 22, 2018 0.0545 0.0610 0.0545 0.0610 46,543 -0.00(-0.81%)
Jun 21, 2018 0.0650 0.0650 0.0530 0.0615 188,050 +0.00(+0.00%)
Jun 20, 2018 0.0650 0.0710 0.0611 0.0615 135,000 -0.00(-5.38%)
Jun 19, 2018 0.0688 0.0689 0.0650 0.0650 108,450 +0.00(+4.33%)
Jun 18, 2018 0.0610 0.0760 0.0610 0.0623 55,384 -0.01(-8.38%)
Jun 15, 2018 0.0680 0.0600 0.0680 120,549 +0.01(+11.98%)
Jun 14, 2018 0.0688 0.0688 0.0600 0.0607 115,400 -0.00(-3.00%)
Jun 13, 2018 0.0760 0.0760 0.0625 0.0626 59,000 -0.01(-18.70%)
Jun 12, 2018 0.0692 0.0770 0.0615 0.0770 95,463 +0.00(+0.00%)
Jun 11, 2018 0.0603 0.0770 0.0600 0.0770 163,400 +0.01(+21.84%)
Jun 08, 2018 0.0950 0.0950 0.0600 0.0632 368,501 +0.00(+7.12%)
Jun 07, 2018 0.0600 0.0650 0.0510 0.0590 252,813 -0.00(-1.67%)
Jun 06, 2018 0.0749 0.0749 0.0600 0.0600 220,429 -0.01(-19.89%)
Jun 05, 2018 0.0700 0.0749 0.0664 0.0749 313,833 +0.01(+20.81%)
Jun 04, 2018 0.0700 0.0740 0.0575 0.0620 199,681 -0.01(-15.07%)
Jun 01, 2018 0.0640 0.0730 0.0601 0.0730 201,810 +0.01(+21.26%)
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%)
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.