Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenway Greenhouse Cannabis Corporation (CSE: GWAY )

0.2800 -0.0300 (-9.68%)
Official Closing Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jan 31, 2022 1.390 1.420 1.310 1.400 18,325 +0.00(+0.00%)
Jan 28, 2022 1.400 1.410 1.400 1.400 29,967 +0.00(+0.00%)
Jan 27, 2022 1.390 1.400 1.360 1.400 39,969 +0.02(+1.45%)
Jan 26, 2022 1.300 1.400 1.230 1.380 33,921 +0.05(+3.76%)
Jan 25, 2022 1.350 1.420 1.250 1.330 66,655 -0.02(-1.48%)
Jan 24, 2022 1.390 1.390 1.300 1.350 58,661 +0.01(+0.75%)
Jan 21, 2022 1.300 1.350 1.280 1.340 82,094 +0.06(+4.69%)
Jan 20, 2022 1.240 1.500 1.210 1.280 76,415 +0.10(+8.47%)
Jan 19, 2022 1.180 1.200 1.150 1.180 39,149 +0.06(+5.36%)
Jan 18, 2022 1.240 1.240 1.120 1.120 15,856 -0.12(-9.68%)
Jan 17, 2022 1.190 1.240 1.150 1.240 81,999 +0.12(+10.71%)
Jan 14, 2022 1.120 1.120 1.120 1.120 517 -0.03(-2.61%)
Jan 13, 2022 1.180 1.180 1.150 1.150 2,421 +0.00(+0.00%)
Jan 12, 2022 1.150 1.150 1.110 1.150 8,807 +0.01(+0.88%)
Jan 11, 2022 1.150 1.180 1.140 1.140 3,308 -0.02(-1.72%)
Jan 10, 2022 1.160 1.180 1.160 1.160 1,779 -0.03(-2.52%)
Jan 07, 2022 1.200 1.200 1.150 1.190 9,410 +0.03(+2.59%)
Jan 05, 2022 1.160 1.160 1.160 1.160 13 +0.01(+0.87%)
Jan 04, 2022 1.200 1.200 1.150 1.150 13,598 -0.02(-1.71%)
Dec 31, 2021 1.170 1.170 1.170 0 +0.02(+1.74%)
Dec 30, 2021 1.110 1.150 1.110 1.150 9,633 +0.00(+0.00%)
Dec 29, 2021 1.150 1.150 1.110 1.150 31,858 -0.02(-1.71%)
Dec 24, 2021 1.170 1.170 1.170 0 -0.01(-0.85%)
Dec 23, 2021 1.140 1.240 1.140 1.180 4,055 +0.01(+0.85%)
Dec 22, 2021 1.180 1.180 1.150 1.170 6,900 +0.00(+0.00%)
Dec 21, 2021 1.200 1.240 1.150 1.170 16,883 +0.01(+0.86%)
Dec 20, 2021 1.180 1.180 1.100 1.160 55,857 -0.04(-3.33%)
Dec 17, 2021 1.250 1.250 1.150 1.200 16,352 -0.05(-4.00%)
Dec 16, 2021 1.250 1.270 1.220 1.250 11,295 +0.00(+0.00%)
Dec 15, 2021 1.250 1.300 1.250 1.250 9,060 -0.03(-2.34%)
Dec 14, 2021 1.280 1.280 1.280 1.280 3,000 +0.03(+2.40%)
Dec 13, 2021 1.300 1.300 1.250 1.250 27,000 -0.05(-3.85%)
Dec 10, 2021 1.300 1.300 1.250 1.300 29,400 +0.00(+0.00%)
Dec 09, 2021 1.200 1.300 1.150 1.300 128,082 +0.10(+8.33%)
Dec 08, 2021 1.190 1.200 1.150 1.200 46,127 +0.01(+0.84%)
Dec 07, 2021 1.250 1.250 1.150 1.190 36,195 -0.06(-4.80%)
Dec 06, 2021 1.270 1.300 1.250 1.250 37,395 -0.05(-3.85%)
Dec 03, 2021 1.200 1.300 1.190 1.300 50,498 +0.10(+8.33%)
Dec 02, 2021 1.130 1.210 1.050 1.200 34,720 +0.10(+9.09%)
Dec 01, 2021 1.100 1.130 1.050 1.100 28,210 -0.02(-1.79%)
Nov 30, 2021 1.200 1.200 1.100 1.120 43,665 -0.03(-2.61%)
Nov 29, 2021 1.140 1.230 1.100 1.150 143,991 +0.00(+0.00%)
Nov 26, 2021 1.400 1.610 1.150 1.150 155,100 -0.20(-14.81%)
Nov 25, 2021 1.090 1.350 1.050 1.350 164,045 +0.30(+28.57%)
Nov 24, 2021 1.220 1.300 0.9600 1.050 377,927 -0.30(-22.22%)
Nov 23, 2021 1.350 1.400 1.350 1.350 10,193 -0.05(-3.57%)
Nov 22, 2021 1.360 1.600 1.360 1.400 85,332 +0.08(+6.06%)
Nov 19, 2021 1.690 1.690 1.250 1.320 217,751 -0.36(-21.43%)
Nov 18, 2021 1.480 1.680 1.600 1.680 399,537 +0.33(+24.44%)
Nov 17, 2021 1.200 1.350 1.200 1.350 142,727 +0.25(+22.73%)
Nov 16, 2021 1.020 1.200 1.000 1.100 211,262 +0.14(+14.58%)
Nov 15, 2021 0.6400 0.9800 0.6400 0.9600 199,176 +0.34(+54.84%)
Nov 12, 2021 0.5200 0.6200 0.5200 0.6200 185,200 +0.12(+24.00%)
Nov 11, 2021 0.5000 0.5000 0.4900 0.5000 22,000 +0.00(+0.00%)
Nov 09, 2021 0.4900 0.5000 0.4900 0.5000 126,616 +0.01(+2.04%)
Nov 08, 2021 0.4800 0.4900 0.4800 0.4900 44,750 +0.01(+2.08%)
Nov 05, 2021 0.4700 0.4800 0.4700 0.4800 6,149 +0.01(+2.13%)
Nov 04, 2021 0.4750 0.4800 0.4600 0.4700 19,260 +0.00(+0.00%)
Nov 03, 2021 0.4750 0.4800 0.4600 0.4700 208,928 -0.01(-2.08%)
Nov 02, 2021 0.4800 0.4950 0.4600 0.4800 337,489 +0.03(+6.67%)
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.