Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Greenway Technologies, Inc. (GWTI)

0.0501
-0.0249
(-33.20%)
At close: April 22 at 3:08:44 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.07500.07500.05010.05010.050133,900
Apr 21, 20250.06500.08000.06500.07500.075021,725
Apr 17, 20250.08000.08000.05400.07990.079922,667
Apr 16, 20250.09000.09000.07990.08000.0800156,775
Apr 15, 20250.08100.08100.08000.08000.080011,137
Apr 14, 20250.05200.08100.05200.06210.062155,900
Apr 11, 20250.06900.08000.05170.07900.0790136,080
Apr 10, 20250.09000.09000.03000.07980.0798177,045
Apr 9, 20250.08000.09000.05050.08500.0850201,415
Apr 8, 20250.07900.08000.07900.07900.0790157,155
Apr 7, 20250.08000.08000.06500.07000.0700179,700
Apr 4, 20250.05800.06880.05800.06350.063558,361
Apr 3, 20250.05630.05800.05500.05500.0550223,000
Apr 2, 20250.05000.05000.05000.05000.0500110,394
Apr 1, 20250.04950.05000.04750.05000.0500308,600
Mar 31, 20250.04750.04750.04500.04500.045018,000
Mar 28, 20250.04000.04000.04000.04000.040015,000
Mar 27, 20250.04500.04500.04500.04500.0450-
Mar 26, 20250.04500.04500.04500.04500.0450-
Mar 25, 20250.04490.04500.04000.04500.045031,500
Mar 24, 20250.03600.04800.02400.04500.0450155,700
Mar 21, 20250.04000.04000.04000.04000.0400-
Mar 20, 20250.04000.04000.04000.04000.0400282,961
Mar 19, 20250.04500.04500.04000.04000.04001,700
Mar 18, 20250.04000.04000.04000.04000.0400-
Mar 17, 20250.04000.04000.04000.04000.04008,039
Mar 14, 20250.04500.04750.04000.04750.047512,982
Mar 13, 20250.05000.05000.04900.04900.04905,296
Mar 12, 20250.04000.04750.04000.04750.0475100,750
Mar 11, 20250.05000.05000.04900.04900.0490112,849
Mar 10, 20250.04300.04300.04300.04300.0430-
Mar 7, 20250.05000.05000.04300.04300.0430404,900
Mar 6, 20250.05000.05000.04860.05000.050037,500
Mar 5, 20250.05000.05000.04500.05000.050028,000
Mar 4, 20250.04500.05100.04500.05000.0500241,961
Mar 3, 20250.04000.04500.04000.04500.0450109,000
Feb 28, 20250.05000.05000.05000.05000.050023,200
Feb 27, 20250.05000.05000.04500.04500.0450130,300
Feb 26, 20250.04450.05000.04450.04500.0450393,145
Feb 25, 20250.04900.04900.04500.04500.045031,000
Feb 24, 20250.05000.05000.04800.04800.048026,037
Feb 21, 20250.04800.04800.03010.04600.046067,981
Feb 20, 20250.04050.04050.04050.04050.040550,000
Feb 19, 20250.04000.04300.03050.03050.030587,875
Feb 18, 20250.05000.05000.03000.04000.040066,445
Feb 14, 20250.04710.04710.04000.04710.0471322,268
Feb 13, 20250.04200.04200.04000.04000.0400392,360
Feb 12, 20250.03000.04800.03000.04800.04805,900
Feb 11, 20250.04800.04800.04710.04710.04712,602
Feb 10, 20250.04550.04550.04500.04500.0450171,000
Feb 7, 20250.04500.04550.04500.04550.045518,669
Feb 6, 20250.04800.04800.04550.04550.045523,532
Feb 5, 20250.04500.04650.04500.04650.04652,160
Feb 4, 20250.04000.04500.04000.04500.045034,864
Feb 3, 20250.04500.04500.04500.04500.0450956
Jan 31, 20250.04700.04700.04000.04000.0400186,382
Jan 30, 20250.04000.04000.04000.04000.040038,174
Jan 29, 20250.04000.04000.04000.04000.040049,652
Jan 28, 20250.04500.04500.04000.04000.0400116,876
Jan 27, 20250.04000.04000.04000.04000.040061,259
Jan 24, 20250.04000.04000.04000.04000.0400650
Jan 23, 20250.04000.04000.04000.04000.040060,500
Jan 22, 20250.04000.04000.04000.04000.0400-
Jan 21, 20250.04000.04000.04000.04000.040025,000
Jan 17, 20250.04700.04700.04000.04000.0400106,534
Jan 16, 20250.04700.04700.04700.04700.04701,000
Jan 15, 20250.03000.03000.03000.03000.0300-
Jan 14, 20250.03000.03000.03000.03000.0300-
Jan 13, 20250.03000.03000.03000.03000.0300206,000
Jan 10, 20250.03100.03750.03000.03000.030043,579
Jan 8, 20250.04000.04000.03000.04000.040026,000
Jan 7, 20250.04000.04000.04000.04000.040015,500
Jan 6, 20250.04700.04700.04000.04000.0400150,433
Jan 3, 20250.04700.04700.04000.04700.047037,040
Jan 2, 20250.04700.04700.03100.03100.031023,300
Dec 31, 20240.04000.05000.03100.04500.0450186,544
Dec 30, 20240.03000.03100.03000.03100.03105,000
Dec 27, 20240.04000.04000.04000.04000.040010,000
Dec 26, 20240.04000.04000.04000.04000.0400-
Dec 24, 20240.04000.04000.04000.04000.0400-
Dec 23, 20240.04000.04000.02400.04000.04007,000
Dec 20, 20240.04000.04000.03000.03000.030065,049
Dec 19, 20240.04500.04500.04500.04500.0450130
Dec 18, 20240.04500.04500.03500.04500.04509,761
Dec 17, 20240.04000.04500.04000.04500.045065,412
Dec 16, 20240.04500.04500.03000.03000.0300492
Dec 13, 20240.04500.04500.04500.04500.0450-
Dec 12, 20240.04000.04500.02600.04500.045048,524
Dec 11, 20240.04000.04000.04000.04000.040016,250
Dec 10, 20240.03500.04000.03500.04000.040083,570
Dec 9, 20240.02400.03400.02400.03400.034025,625
Dec 6, 20240.02500.03090.02400.02400.0240115,987
Dec 5, 20240.03400.03400.03400.03400.0340-
Dec 4, 20240.02500.03400.02500.03400.034075,366
Dec 3, 20240.03500.03500.03500.03500.03505,000
Dec 2, 20240.04800.04800.03500.03500.035012,991
Nov 29, 20240.02900.03100.02900.03100.031048,673
Nov 27, 20240.04700.04700.02410.02410.02411,000
Nov 26, 20240.03700.04700.03550.04700.04702,412
Nov 25, 20240.04700.04750.04700.04700.0470111,382
Nov 22, 20240.04540.04700.04540.04700.0470115,300
Nov 21, 20240.04600.04600.02410.04600.046027,400
Nov 20, 20240.05000.05000.02410.04630.046339,500
Nov 19, 20240.04000.04900.04000.04800.0480165,127
Nov 18, 20240.03600.04000.03600.03800.0380313,183
Nov 15, 20240.03200.03500.03200.03500.035075,000
Nov 14, 20240.04300.05000.02200.03000.0300459,097
Nov 13, 20240.04000.04400.03800.04400.044097,585
Nov 12, 20240.04000.04000.03750.04000.04001,970
Nov 11, 20240.03200.04000.03100.04000.0400139,488
Nov 8, 20240.02900.03200.02900.03000.0300468,269
Nov 7, 20240.02500.02500.02500.02500.025017,750
Nov 6, 20240.02500.02500.02050.02200.0220182,747
Nov 5, 20240.02000.02300.02000.02300.0230487,173
Nov 4, 20240.01800.01800.01800.01800.01801,000
Nov 1, 20240.02000.02000.02000.02000.02005,000
Oct 31, 20240.01900.01900.01900.01900.0190-
Oct 30, 20240.01900.01900.01900.01900.0190-
Oct 29, 20240.01900.01900.01900.01900.01905,000
Oct 28, 20240.02000.02000.02000.02000.0200-
Oct 25, 20240.02000.02000.02000.02000.020027,500
Oct 24, 20240.02000.02000.01500.02000.0200110,653
Oct 23, 20240.02000.02000.02000.02000.0200204,662
Oct 22, 20240.02000.02000.02000.02000.02008,100
Oct 21, 20240.01500.02000.01500.02000.02006,550
Oct 18, 20240.02000.02000.02000.02000.02003,500
Oct 17, 20240.02000.02000.02000.02000.0200500
Oct 16, 20240.02000.02000.02000.02000.02001,000
Oct 15, 20240.01110.01110.01000.01000.010033,000
Oct 14, 20240.01500.01500.01500.01500.015020,000
Oct 11, 20240.01770.01770.01770.01770.017757,000
Oct 10, 20240.02000.02000.02000.02000.0200-
Oct 9, 20240.02000.02000.02000.02000.0200-
Oct 8, 20240.02000.02000.02000.02000.020017,500
Oct 7, 20240.02000.02000.02000.02000.0200-
Oct 4, 20240.02000.02000.02000.02000.02004,146
Oct 3, 20240.01900.01900.01900.01900.0190-
Oct 2, 20240.01900.01900.01900.01900.0190-
Oct 1, 20240.01900.01900.01900.01900.0190-
Sep 30, 20240.01900.01900.01900.01900.0190-
Sep 27, 20240.01900.01900.01900.01900.019010,000
Sep 26, 20240.02100.03000.02000.02000.0200243,097
Sep 25, 20240.01900.01900.01900.01900.019010,000
Sep 24, 20240.01900.01900.01900.01900.0190760
Sep 23, 20240.01910.01910.01910.01910.0191-
Sep 20, 20240.01910.01910.01910.01910.01911,452
Sep 19, 20240.02000.02000.02000.02000.02001,000
Sep 18, 20240.02000.02000.02000.02000.0200-
Sep 17, 20240.02000.02000.02000.02000.0200-
Sep 16, 20240.02000.02000.01100.02000.020047,850
Sep 13, 20240.02000.02000.02000.02000.020025,000
Sep 12, 20240.02000.02000.02000.02000.020025,000
Sep 11, 20240.02000.02000.02000.02000.0200-
Sep 10, 20240.01400.02500.01100.02000.020043,733
Sep 9, 20240.02500.02500.02500.02500.025075,780
Sep 6, 20240.02500.02500.02500.02500.0250-
Sep 5, 20240.02500.02500.02500.02500.025064,500
Sep 4, 20240.02500.02500.02500.02500.0250100,601
Sep 3, 20240.01600.03000.01600.02500.025021,372
Aug 30, 20240.01100.01100.01100.01100.011012,000
Aug 29, 20240.03000.03000.02900.03000.030027,437
Aug 28, 20240.02600.02900.02600.02900.029059,923
Aug 27, 20240.03000.03000.03000.03000.0300-
Aug 26, 20240.03000.03000.03000.03000.030010,397
Aug 23, 20240.03000.03000.01000.03000.030041,001
Aug 22, 20240.01110.03000.01000.03000.030034,010
Aug 21, 20240.01200.01200.01200.01200.0120-
Aug 20, 20240.02000.03000.01200.01200.012093,926
Aug 19, 20240.02500.03000.01730.02000.020038,377
Aug 16, 20240.03000.03000.01000.02500.025078,892
Aug 15, 20240.02000.03200.02000.03200.032056,718
Aug 14, 20240.03300.03300.02000.02000.0200198,179
Aug 13, 20240.01800.02000.01800.02000.0200138,102
Aug 12, 20240.01100.02000.01000.02000.020091,311
Aug 9, 20240.09100.09100.09100.09100.0910-
Aug 8, 20240.09100.09100.09100.09100.0910-
Aug 7, 20240.00010.00010.00010.00010.00015,000
Aug 6, 20240.09100.09100.09100.09100.0910-
Aug 5, 20240.09100.09100.09100.09100.0910-
Aug 2, 20240.09100.09100.09100.09100.0910-
Aug 1, 20240.09100.09100.09100.09100.0910-
Jul 31, 20240.09100.09100.09100.09100.0910-
Jul 30, 20240.09100.09100.09100.09100.0910-
Jul 29, 20240.09100.09100.09100.09100.0910-
Jul 26, 20240.09100.09100.09100.09100.0910-
Jul 25, 20240.09100.09100.09100.09100.0910-
Jul 24, 20240.09100.09100.09100.09100.0910-
Jul 23, 20240.09100.09100.09100.09100.0910-
Jul 22, 20240.09100.09100.09100.09100.09105,483
Jul 19, 20240.00750.00750.00750.00750.0075-
Jul 18, 20240.00750.00750.00750.00750.0075-
Jul 17, 20240.00750.00750.00750.00750.0075747
Jul 16, 20240.01000.01000.00700.00700.0070324,287
Jul 15, 20240.01170.01170.01000.01000.010023,570
Jul 12, 20240.01050.01050.01050.01050.010535,000
Jul 11, 20240.01000.01050.01000.01050.010582,000
Jul 10, 20240.00650.00650.00650.00650.0065-
Jul 9, 20240.00650.00650.00650.00650.0065200
Jul 8, 20240.00910.00910.00910.00910.0091650
Jul 5, 20240.00410.00600.00410.00600.0060144,967
Jul 3, 20240.00600.00600.00600.00600.006035,833
Jul 2, 20240.00600.00600.00410.00410.0041131,133
Jul 1, 20240.00570.00570.00540.00540.00543,400
Jun 28, 20240.00600.00700.00600.00700.007060,000
Jun 27, 20240.00600.00600.00600.00600.00609,300
Jun 26, 20240.00550.00600.00510.00600.0060260,209
Jun 25, 20240.00630.01000.00630.01000.010099,800
Jun 24, 20240.01000.01000.00590.00590.005970,600
Jun 21, 20240.01000.01000.01000.01000.010033,000
Jun 20, 20240.01200.01200.01200.01200.0120-
Jun 18, 20240.01200.01200.01200.01200.012083,000
Jun 17, 20240.01070.01070.01070.01070.0107-
Jun 14, 20240.01200.01490.01070.01070.0107186,091
Jun 13, 20240.01000.01200.01000.01200.01203,000
Jun 12, 20240.01490.01490.01190.01200.012093,428
Jun 11, 20240.01400.01400.01400.01400.014071,463
Jun 10, 20240.01400.01400.01400.01400.01401,285
Jun 7, 20240.01200.01200.01200.01200.0120-
Jun 6, 20240.01170.01200.01170.01200.012080,500
Jun 5, 20240.01340.01340.01150.01150.011578,745
Jun 4, 20240.01000.01340.01000.01340.013454,312
Jun 3, 20240.00800.01000.00800.01000.010022,000
May 31, 20240.00770.00770.00770.00770.0077-
May 30, 20240.00770.00770.00770.00770.00771,000
May 29, 20240.00890.00890.00890.00890.0089-
May 28, 20240.00650.00890.00650.00890.008950,700
May 24, 20240.00650.00650.00650.00650.0065-
May 23, 20240.00650.00650.00650.00650.0065-
May 22, 20240.00650.00650.00650.00650.006510,001
May 21, 20240.01000.01000.01000.01000.0100-
May 20, 20240.01000.01000.01000.01000.0100-
May 17, 20240.01000.01000.01000.01000.01005,000
May 16, 20240.01000.01000.01000.01000.0100-
May 15, 20240.00880.01000.00880.01000.01004,100
May 14, 20240.01000.01000.01000.01000.0100-
May 13, 20240.00890.01000.00890.01000.010026,723
May 10, 20240.00800.00800.00660.00660.006623,900
May 9, 20240.01000.01000.01000.01000.010025,000
May 8, 20240.00990.01000.00860.01000.010065,000
May 7, 20240.01100.01100.00600.01000.0100205,124
May 6, 20240.01340.01340.01340.01340.013410,000
May 3, 20240.01180.01180.01180.01180.0118-
May 2, 20240.01340.01340.01100.01180.011896,330
May 1, 20240.01180.01180.01180.01180.01186,925
Apr 30, 20240.01110.01110.01110.01110.011137,000
Apr 29, 20240.01350.01350.01190.01190.011940,000
Apr 26, 20240.01380.01380.01380.01380.0138575
Apr 25, 20240.01370.01380.01370.01380.01381,600
Apr 24, 20240.01360.01360.01360.01360.0136-
Apr 23, 20240.01400.01400.01360.01360.0136171,000

Related Tickers

HGHAF High Arctic Energy Services Inc
0.5850
-0.34%
 
PLSDF Pulse Seismic Inc.
1.7400
0.00%
 
TOTZF Total Energy Services Inc.
6.59
-0.75%
 
TOT.TO Total Energy Services Inc.
9.20
+1.10%