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 (%)
Jun 30, 2020 0.0397 0.0420 0.0396 0.0398 72,993 +0.00(+0.25%)
Jun 29, 2020 0.0395 0.0397 0.0350 0.0397 39,600 +0.00(+0.00%)
Jun 26, 2020 0.0390 0.0402 0.0375 0.0397 36,800 +0.01(+31.46%)
Jun 25, 2020 0.0350 0.0450 0.0302 0.0302 101,523 -0.01(-20.53%)
Jun 24, 2020 0.0380 0.0380 0.0380 0.0380 45,100 -0.00(-8.43%)
Jun 23, 2020 0.0380 0.0439 0.0380 0.0415 116,903 -0.00(-5.47%)
Jun 22, 2020 0.0400 0.0450 0.0400 0.0439 158,308 +0.01(+15.53%)
Jun 19, 2020 0.0450 0.0450 0.0380 0.0380 99,000 -0.01(-13.64%)
Jun 18, 2020 0.0425 0.0450 0.0425 0.0440 69,000 +0.00(+3.53%)
Jun 17, 2020 0.0425 0.0425 0.0418 0.0425 41,741 +0.00(+0.24%)
Jun 16, 2020 0.0483 0.0483 0.0402 0.0424 303,571 -0.01(-15.20%)
Jun 15, 2020 0.0500 0.0500 0.0450 0.0500 10,224 +0.00(+6.38%)
Jun 12, 2020 0.0451 0.0488 0.0451 0.0470 36,000 +0.00(+4.21%)
Jun 11, 2020 0.0500 0.0500 0.0451 0.0451 1,495 -0.00(-9.80%)
Jun 10, 2020 0.0470 0.0500 0.0451 0.0500 5,577 +0.00(+0.00%)
Jun 09, 2020 0.0500 0.0500 0.0500 13 +0.00(+0.00%)
Jun 08, 2020 0.0500 0.0500 0.0500 0.0500 5,160 +0.00(+0.00%)
Jun 05, 2020 0.0500 0.0500 0.0500 0.0500 200 +0.00(+2.04%)
Jun 03, 2020 0.0490 0.0490 0.0490 0 +0.00(+1.87%)
Jun 01, 2020 0.0481 0.0481 0.0481 0 -0.00(-3.80%)
May 29, 2020 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
May 28, 2020 0.0500 0.0500 0.0500 75 +0.00(+0.00%)
May 27, 2020 0.0500 0.0500 0.0500 0.0500 9,800 -0.00(-0.60%)
May 26, 2020 0.0503 0.0503 0.0503 0.0503 400 -0.00(-3.27%)
May 22, 2020 0.0520 0.0520 0.0520 0.0520 1,000 +0.00(+6.56%)
May 21, 2020 0.0485 0.0488 0.0470 0.0488 36,000 -0.00(-6.15%)
May 20, 2020 0.0539 0.0539 0.0515 0.0520 12,269 -0.00(-3.53%)
May 19, 2020 0.0539 0.0539 0.0539 0.0539 19,381 +0.01(+13.47%)
May 15, 2020 0.0475 0.0475 0.0475 0 -0.00(-5.00%)
May 14, 2020 0.0500 0.0500 0.0500 2 +0.00(+0.00%)
May 13, 2020 0.0500 0.0500 0.0490 0.0500 158,819 +0.00(+0.00%)
May 12, 2020 0.0473 0.0500 0.0473 0.0500 73,588 +0.00(+5.04%)
May 11, 2020 0.0500 0.0500 0.0476 0.0476 2,500 -0.00(-4.80%)
May 08, 2020 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+1.01%)
May 07, 2020 0.0495 0.0495 0.0495 50 +0.00(+0.00%)
May 06, 2020 0.0539 0.0539 0.0495 0.0495 12,700 -0.00(-5.35%)
May 05, 2020 0.0470 0.0540 0.0470 0.0523 14,600 -0.00(-4.56%)
May 04, 2020 0.0548 0.0550 0.0548 0.0548 12,690 +0.00(+3.40%)
May 01, 2020 0.0550 0.0550 0.0530 0.0530 11,500 -0.00(-3.64%)
Apr 30, 2020 0.0450 0.0550 0.0450 0.0550 45,830 +0.00(+0.00%)
Apr 29, 2020 0.0500 0.0550 0.0500 0.0550 29,025 +0.00(+10.00%)
Apr 28, 2020 0.0500 0.0500 0.0500 0.0500 11,000 +0.00(+4.17%)
Apr 27, 2020 0.0578 0.0578 0.0480 0.0480 2,296 +0.00(+4.35%)
Apr 24, 2020 0.0540 0.0590 0.0431 0.0460 69,400 -0.01(-14.81%)
Apr 22, 2020 0.0540 0.0540 0.0540 0 -0.00(-1.82%)
Apr 21, 2020 0.0528 0.0585 0.0528 0.0550 30,100 +0.00(+7.84%)
Apr 20, 2020 0.0426 0.0589 0.0426 0.0510 82,984 -0.00(-7.27%)
Apr 17, 2020 0.0589 0.0589 0.0550 0.0550 91,500 -0.00(-6.46%)
Apr 16, 2020 0.0600 0.0600 0.0427 0.0588 52,000 +0.01(+12.00%)
Apr 15, 2020 0.0600 0.0600 0.0427 0.0525 121,614 -0.01(-8.70%)
Apr 14, 2020 0.0600 0.0600 0.0548 0.0575 58,479 -0.00(-4.17%)
Apr 13, 2020 0.0600 0.0600 0.0470 0.0600 33,072 +0.00(+0.00%)
Apr 09, 2020 0.0427 0.0600 0.0427 0.0600 71,100 +0.00(+7.14%)
Apr 08, 2020 0.0590 0.0590 0.0560 0.0560 43,630 -0.00(-5.08%)
Apr 07, 2020 0.0500 0.0590 0.0500 0.0590 62,351 -0.00(-1.67%)
Apr 06, 2020 0.0590 0.0600 0.0550 0.0600 46,008 +0.00(+0.00%)
Apr 03, 2020 0.0550 0.0600 0.0428 0.0600 25,100 +0.00(+9.09%)
Apr 02, 2020 0.0600 0.0600 0.0550 0.0550 142,060 -0.00(-8.33%)
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.