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

Greenway Greenhouse Cannabis Corporation (CSE: GWAY )

0.2500 -0.0100 (-3.85%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jun 13, 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, 2022 0.8200 0.8200 0.8100 0.8200 14,300 +0.02(+2.50%)
May 30, 2022 0.9100 0.9100 0.7900 0.8000 31,220 -0.11(-12.09%)
May 27, 2022 0.9100 0.9100 0.9100 0.9100 1,100 +0.00(+0.00%)
May 26, 2022 0.9100 0.9100 0.9100 0.9100 2,000 +0.01(+1.11%)
May 25, 2022 0.9300 0.9300 0.9000 0.9000 7,511 -0.04(-4.26%)
May 24, 2022 0.9400 0.9400 0.9300 0.9400 4,528 +0.00(+0.00%)
May 20, 2022 0.9400 0 +0.03(+3.30%)
May 19, 2022 0.9100 0.9300 0.9100 0.9100 9,890 -0.02(-2.15%)
May 18, 2022 0.9500 0.9500 0.9300 0.9300 17,356 -0.01(-1.06%)
May 17, 2022 0.9900 1.000 0.9300 0.9400 51,642 -0.06(-6.00%)
May 16, 2022 1.050 1.050 0.9900 1.000 32,520 -0.05(-4.76%)
May 13, 2022 0.9700 1.050 0.9600 1.050 30,715 +0.10(+10.53%)
May 12, 2022 1.060 1.060 0.9500 0.9500 43,530 -0.14(-12.84%)
May 11, 2022 1.220 1.270 1.050 1.090 42,521 -0.04(-3.54%)
May 10, 2022 1.170 1.170 1.130 1.130 10,400 -0.07(-5.83%)
May 09, 2022 1.210 1.210 1.200 1.200 1,776 -0.02(-1.64%)
May 06, 2022 1.220 1.220 1.210 1.220 4,563 +0.02(+1.67%)
May 05, 2022 1.250 1.270 1.170 1.200 36,117 -0.05(-4.00%)
May 04, 2022 1.230 1.260 1.230 1.250 8,440 +0.03(+2.46%)
May 03, 2022 1.210 1.220 1.210 1.220 4,030 +0.01(+0.83%)
May 02, 2022 1.210 1.220 1.200 1.210 6,700 -0.02(-1.63%)
Apr 29, 2022 1.260 1.270 1.220 1.230 4,573 -0.04(-3.15%)
Apr 28, 2022 1.230 1.270 1.230 1.270 5,840 +0.04(+3.25%)
Apr 27, 2022 1.210 1.230 1.200 1.230 9,833 +0.01(+0.82%)
Apr 26, 2022 1.210 1.220 1.210 1.220 9,098 -0.01(-0.81%)
Apr 25, 2022 1.250 1.260 1.210 1.230 73,631 -0.02(-1.60%)
Apr 22, 2022 1.300 1.300 1.250 1.250 2,600 -0.08(-6.02%)
Apr 21, 2022 1.300 1.330 1.250 1.330 12,693 +0.03(+2.31%)
Apr 20, 2022 1.330 1.330 1.300 1.300 11,999 -0.05(-3.70%)
Apr 19, 2022 1.350 1.380 1.350 1.350 29,172 -0.02(-1.46%)
Apr 18, 2022 1.350 1.370 1.350 1.370 6,775 -0.01(-0.72%)
Apr 14, 2022 1.380 0 +0.00(+0.00%)
Apr 12, 2022 1.380 1.380 0 +0.05(+3.76%)
Apr 11, 2022 1.350 1.500 1.300 1.330 43,221 +0.03(+2.31%)
Apr 08, 2022 1.300 1.300 1.300 1.300 6,000 +0.03(+2.36%)
Apr 07, 2022 1.270 1.270 1.270 1.270 3,000 -0.02(-1.55%)
Apr 06, 2022 1.270 1.290 1.270 1.290 13,076 +0.01(+0.78%)
Apr 05, 2022 1.280 1.280 1.270 1.280 4,225 +0.00(+0.00%)
Apr 04, 2022 1.280 1.290 1.270 1.280 5,000 +0.03(+2.40%)
Apr 01, 2022 1.250 1.300 1.250 1.250 5,705 -0.04(-3.10%)
Mar 31, 2022 1.280 1.290 1.250 1.290 79,509 -0.01(-0.77%)
Mar 30, 2022 1.300 1.300 1.280 1.300 3,811 +0.02(+1.56%)
Mar 29, 2022 1.380 1.380 1.280 1.280 10,004 -0.09(-6.57%)
Mar 28, 2022 1.370 1.370 1.370 1.370 685 -0.03(-2.14%)
Mar 25, 2022 1.430 1.430 1.400 1.400 25,011 +0.00(+0.00%)
Mar 24, 2022 1.360 1.400 1.360 1.400 5,050 +0.03(+2.19%)
Mar 23, 2022 1.350 1.370 1.350 1.370 383 -0.02(-1.44%)
Mar 22, 2022 1.390 1.390 1.390 1.390 750 +0.07(+5.30%)
Mar 21, 2022 1.350 1.400 1.320 1.320 112,150 -0.03(-2.22%)
Mar 18, 2022 1.390 1.390 1.350 1.350 8,664 -0.04(-2.88%)
Mar 17, 2022 1.390 1.390 1.390 1.390 180 +0.00(+0.00%)
Mar 16, 2022 1.390 1.390 1.390 1.390 1,236 +0.02(+1.46%)
Mar 15, 2022 1.400 1.400 1.370 1.370 2,454 -0.03(-2.14%)
Mar 14, 2022 1.400 1.400 1.360 1.400 1,566 +0.04(+2.94%)
Mar 11, 2022 1.400 1.400 1.350 1.360 9,159 -0.07(-4.90%)
Mar 10, 2022 1.430 1.430 1.430 1.430 99,896 +0.00(+0.00%)
Mar 09, 2022 1.390 1.500 1.390 1.430 40,844 +0.08(+5.93%)
Mar 08, 2022 1.390 1.390 1.150 1.350 16,919 -0.05(-3.57%)
Mar 07, 2022 1.400 1.400 1.400 1.400 1,502 +0.00(+0.00%)
Mar 04, 2022 1.450 1.470 1.400 1.400 5,214 +0.00(+0.00%)
Mar 03, 2022 1.500 1.530 1.360 1.400 24,732 -0.05(-3.45%)
Mar 02, 2022 1.450 1.500 1.450 1.450 234,355 +0.01(+0.69%)
Mar 01, 2022 1.500 1.500 1.440 1.440 9,600 -0.01(-0.69%)
Feb 28, 2022 1.450 1.450 1.380 1.450 22,415 -0.01(-0.68%)
Feb 25, 2022 1.350 1.500 1.390 1.460 244,100 +0.09(+6.57%)
Feb 24, 2022 1.130 1.500 1.130 1.370 59,164 -0.08(-5.52%)
Feb 23, 2022 1.400 1.450 1.350 1.450 4,604 -0.05(-3.33%)
Feb 22, 2022 1.500 1.500 1.420 1.500 34,607 +0.00(+0.00%)
Feb 18, 2022 1.500 0 +0.00(+0.00%)
Feb 17, 2022 1.460 1.500 1.460 1.500 2,946 +0.05(+3.45%)
Feb 16, 2022 1.490 1.490 1.450 1.450 8,654 -0.04(-2.68%)
Feb 15, 2022 1.480 1.490 1.480 1.490 9,519 +0.04(+2.76%)
Feb 14, 2022 1.490 1.490 1.440 1.450 7,786 -0.02(-1.36%)
Feb 11, 2022 1.470 1.500 1.470 1.470 15,940 +0.00(+0.00%)
Feb 10, 2022 1.480 1.480 1.470 1.470 1,151 +0.00(+0.00%)
Feb 09, 2022 1.450 1.500 1.450 1.470 9,792 +0.02(+1.38%)
Feb 08, 2022 1.450 1.480 1.450 1.450 7,036 +0.01(+0.69%)
Feb 07, 2022 1.500 1.500 1.440 1.440 55,339 -0.06(-4.00%)
Feb 04, 2022 1.450 1.500 1.450 1.500 122,758 +0.08(+5.63%)
Feb 03, 2022 1.430 1.450 1.420 1.420 5,851 +0.00(+0.00%)
Feb 02, 2022 1.430 1.450 1.410 1.420 8,615 -0.03(-2.07%)
Feb 01, 2022 1.400 1.450 1.400 1.450 59,792 +0.05(+3.57%)
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%)
Nov 01, 2021 0.4800 0.4900 0.4500 0.4500 186,978 -0.04(-9.09%)
Oct 29, 2021 0.4800 0.4950 0.4500 0.4950 57,155 +0.02(+3.13%)
Oct 28, 2021 0.4900 0.4800 152,436 -0.02(-3.03%)
Oct 27, 2021 0.4900 0.4950 0.4800 0.4950 58,521 +0.02(+3.13%)
Oct 26, 2021 0.4900 0.4900 0.4800 0.4800 2,140 +0.00(+0.00%)
Oct 25, 2021 0.4900 0.4950 0.4700 0.4800 12,083 +0.02(+4.35%)
Oct 22, 2021 0.4800 0.4800 0.4600 0.4600 79,697 -0.01(-2.13%)
Oct 21, 2021 0.4900 0.4950 0.4700 0.4700 25,500 -0.01(-1.05%)
Oct 20, 2021 0.4900 0.4950 0.4750 0.4750 6,323 -0.03(-5.00%)
Oct 19, 2021 0.4500 0.5000 0.4400 0.5000 77,025 +0.05(+11.11%)
Oct 18, 2021 0.4650 0.5000 0.4500 0.4500 142,257 -0.04(-8.16%)
Oct 15, 2021 0.4900 0.4900 0.4900 0.4900 1,000 +0.00(+0.00%)
Oct 14, 2021 0.4900 0.4900 0.4900 0.4900 5,348 +0.00(+0.00%)
Oct 13, 2021 0.4900 0.4900 0.4900 0.4900 2,984 -0.01(-2.00%)
Oct 12, 2021 0.5000 0.5000 0.5000 0.5000 5,016 +0.00(+0.00%)
Oct 08, 2021 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 07, 2021 0.5000 0.5000 0.5000 0.5000 44,679 +0.00(+0.00%)
Oct 06, 2021 0.5000 0.5000 0.5000 0.5000 11,500 +0.01(+2.04%)
Oct 05, 2021 0.4900 0.4900 0.4900 0.4900 5,210 -0.01(-2.00%)
Oct 04, 2021 0.5000 0.5000 0.4600 0.5000 36,731 +0.00(+0.00%)
Oct 01, 2021 0.5000 0.5000 0.5000 0.5000 106,050 +0.00(+0.00%)
Sep 30, 2021 0.4500 0.5000 0.4500 0.5000 23,202 +0.00(+0.00%)
Sep 29, 2021 0.5000 0.5000 0.5000 0.5000 39,320 +0.00(+0.00%)
Sep 28, 2021 0.5000 0.5000 0.4900 0.5000 56,075 +0.03(+6.38%)
Sep 27, 2021 0.4700 0.4700 0.4700 0.4700 3,054 +0.00(+0.00%)
Sep 24, 2021 0.4750 0.4750 0.4700 0.4700 19,756 -0.01(-2.08%)
Sep 23, 2021 0.6000 0.6000 0.4800 0.4800 140,907 -0.04(-7.69%)
Sep 22, 2021 0.7400 0.7400 0.5000 0.5200 202,353 +0.02(+4.00%)
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.