Greenway Greenhouse Cannabis Corporation (CSE: GWAY )

0.3300 UNCHANGED
Streaming Delayed Price Updated: 12:11 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 0.3000 0.3300 0.2900 0.3300 10,000 +0.03(+10.00%)
May 16, 2024 0.3100 0.3100 0.3000 0.3000 3,500 +0.00(+0.00%)
May 15, 2024 0.3100 0.3100 0.3000 0.3000 4,003 -0.03(-9.09%)
May 14, 2024 0.3300 0.3300 0.3200 0.3300 3,525 +0.01(+3.13%)
May 13, 2024 0.3200 0.3200 0.3200 0.3200 500 -0.01(-3.03%)
May 10, 2024 0.3300 0.3300 0.3300 0.3300 1,500 +0.00(+0.00%)
May 09, 2024 0.3050 0.3500 0.3000 0.3300 27,500 +0.01(+3.13%)
May 08, 2024 0.3150 0.3400 0.3100 0.3200 33,700 +0.01(+3.23%)
May 07, 2024 0.3300 0.3450 0.3100 0.3100 18,010 -0.01(-3.13%)
May 03, 2024 0.3200 0 +0.01(+3.23%)
May 02, 2024 0.3200 0.3600 0.3100 0.3100 23,000 -0.02(-6.06%)
May 01, 2024 0.3400 0.3400 0.2950 0.3300 65,241 -0.01(-2.94%)
Apr 30, 2024 0.3400 0.3550 0.3350 0.3400 11,965 +0.01(+1.49%)
Apr 29, 2024 0.3500 0.3500 0.3200 0.3350 54,513 -0.02(-6.94%)
Apr 26, 2024 0.3400 0.3650 0.3100 0.3600 75,500 +0.02(+5.88%)
Apr 25, 2024 0.3300 0.3400 0.3300 0.3400 6,173 +0.01(+3.03%)
Apr 24, 2024 0.3500 0.3500 0.3200 0.3300 6,000 -0.04(-10.81%)
Apr 23, 2024 0.3400 0.3700 0.3200 0.3700 17,600 +0.03(+8.82%)
Apr 22, 2024 0.3500 0.3500 0.3400 0.3400 5,000 -0.01(-2.86%)
Apr 19, 2024 0.3500 0.3700 0.3500 0.3500 10,000 +0.00(+0.00%)
Apr 18, 2024 0.3300 0.3900 0.3000 0.3500 71,500 +0.01(+2.94%)
Apr 17, 2024 0.3500 0.3500 0.3400 0.3400 3,000 -0.01(-2.86%)
Apr 16, 2024 0.3600 0.3600 0.3500 0.3500 4,500 -0.01(-2.78%)
Apr 15, 2024 0.3600 0.3600 0.3600 0.3600 3,000 +0.00(+0.00%)
Apr 12, 2024 0.3600 0.3600 0.3500 0.3600 9,719 +0.00(+0.00%)
Apr 10, 2024 0.3600 0.3600 100 +0.00(+0.00%)
Apr 09, 2024 0.3600 0.3650 0.3500 0.3600 59,500 -0.02(-4.00%)
Apr 08, 2024 0.3100 0.3800 0.3000 0.3750 72,100 +0.04(+13.64%)
Apr 05, 2024 0.3400 0.3400 0.3300 0.3300 20,150 -0.01(-2.94%)
Apr 04, 2024 0.3400 0.3400 0.3400 0.3400 25,000 +0.01(+3.03%)
Apr 03, 2024 0.3300 0.3300 0.3300 0.3300 11,505 -0.02(-5.71%)
Apr 02, 2024 0.3300 0.3500 0.3300 0.3500 49,500 +0.02(+6.06%)
Apr 01, 2024 0.3250 0.3300 0.3250 0.3300 4,430 -0.01(-2.94%)
Mar 27, 2024 0.3400 0 -0.02(-5.56%)
Mar 26, 2024 0.3400 0.3600 0.3400 0.3600 121,600 +0.02(+5.88%)
Mar 25, 2024 0.3650 0.3650 0.3300 0.3400 51,857 -0.01(-2.86%)
Mar 22, 2024 0.3000 0.3500 0.3000 0.3500 107,265 +0.07(+25.00%)
Mar 21, 2024 0.2800 0.2900 0.2800 0.2800 31,500 +0.01(+3.70%)
Mar 20, 2024 0.2600 0.2700 0.2600 0.2700 12,051 +0.01(+3.85%)
Mar 19, 2024 0.2700 0.2700 0.2200 0.2600 73,350 -0.03(-10.34%)
Mar 18, 2024 0.2750 0.3100 0.2750 0.2900 45,500 -0.01(-3.33%)
Mar 15, 2024 0.2600 0.3000 0.2400 0.3000 35,840 +0.02(+7.14%)
Mar 14, 2024 0.2300 0.2800 0.2200 0.2800 48,350 +0.05(+21.74%)
Mar 12, 2024 0.2300 0.2300 0 +0.02(+9.52%)
Mar 11, 2024 0.2400 0.2500 0.2100 0.2100 13,000 -0.05(-19.23%)
Mar 08, 2024 0.1900 0.2600 0.1900 0.2600 89,637 +0.07(+36.84%)
Mar 07, 2024 0.1900 0.1900 0.1900 0.1900 2,000 +0.00(+0.00%)
Mar 06, 2024 0.1900 0.1900 0.1900 0.1900 4,000 -0.01(-2.56%)
Mar 05, 2024 0.2000 0.2000 0.1950 0.1950 4,000 -0.02(-11.36%)
Mar 04, 2024 0.2300 0.2400 0.1800 0.2200 68,500 -0.01(-4.35%)
Mar 01, 2024 0.2300 0.2300 0.2300 0.2300 3,553 +0.00(+0.00%)
Feb 29, 2024 0.2200 0.2300 0.2200 0.2300 9,000 +0.00(+0.00%)
Feb 28, 2024 0.2000 0.2500 0.1900 0.2300 42,500 +0.02(+6.98%)
Feb 27, 2024 0.1600 0.2200 0.1600 0.2150 60,249 +0.05(+34.37%)
Feb 26, 2024 0.1600 0.1700 0.1600 0.1600 80,700 -0.01(-5.88%)
Feb 23, 2024 0.1600 0.1700 0.1600 0.1700 128,500 +0.01(+6.25%)
Feb 22, 2024 0.1700 0.1700 0.1500 0.1600 17,000 -0.01(-5.88%)
Feb 21, 2024 0.1700 0.1700 0.1700 0.1700 2,000 -0.01(-5.56%)
Feb 20, 2024 0.1800 0.1800 0.1800 0.1800 2,000 -0.01(-5.26%)
Feb 16, 2024 0.1900 0 +0.00(+0.00%)
Feb 15, 2024 0.1800 0.1900 0.1800 0.1900 37,500 +0.00(+0.00%)
Feb 14, 2024 0.1800 0.1900 0.1800 0.1900 40,667 +0.01(+5.56%)
Feb 13, 2024 0.1700 0.1800 0.1600 0.1800 55,000 +0.03(+20.00%)
Feb 09, 2024 0.1500 0 -0.02(-11.76%)
Feb 08, 2024 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Feb 07, 2024 0.1700 0.1700 0.1700 0.1700 4,125 +0.00(+0.00%)
Feb 06, 2024 0.1700 0.1700 0.1700 0.1700 2,499 +0.01(+6.25%)
Feb 05, 2024 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-5.88%)
Feb 02, 2024 0.1700 0.1700 0.1600 0.1700 43,500 +0.00(+0.00%)
Feb 01, 2024 0.1700 0.1700 0.1700 0.1700 12,250 +0.00(+0.00%)
Jan 31, 2024 0.1600 0.1700 0.1600 0.1700 2,500 +0.00(+0.00%)
Jan 30, 2024 0.1700 0.1700 0.1700 0.1700 3,500 +0.01(+6.25%)
Jan 26, 2024 0.1600 0 +0.00(+0.00%)
Jan 25, 2024 0.1500 0.1600 0.1500 0.1600 50,500 +0.01(+6.67%)
Jan 24, 2024 0.1400 0.1500 0.1400 0.1500 92,500 +0.01(+7.14%)
Jan 23, 2024 0.1400 0.1400 0.1400 0.1400 67,000 +0.00(+0.00%)
Jan 22, 2024 0.1400 0.1500 0.1400 0.1400 50,400 +0.00(+0.00%)
Jan 19, 2024 0.1300 0.1400 0.1300 0.1400 63,000 +0.01(+7.69%)
Jan 17, 2024 0.1300 0.1300 0 -0.01(-7.14%)
Jan 16, 2024 0.1450 0.1450 0.1400 0.1400 87,000 -0.00(-3.45%)
Jan 15, 2024 0.1500 0.1500 0.1450 0.1450 113,000 -0.01(-3.33%)
Jan 12, 2024 0.1500 0.1500 0.1500 0.1500 3,500 -0.01(-6.25%)
Jan 11, 2024 0.1550 0.1600 0.1550 0.1600 20,615 -0.01(-5.88%)
Jan 10, 2024 0.1500 0.1800 0.1500 0.1700 88,000 +0.02(+13.33%)
Jan 09, 2024 0.1400 0.1550 0.1400 0.1500 96,000 -0.01(-3.23%)
Jan 08, 2024 0.1500 0.1550 0.1500 0.1550 52,001 -0.01(-3.13%)
Jan 05, 2024 0.1600 0.1600 0.1500 0.1600 39,083 -0.01(-3.03%)
Jan 04, 2024 0.1650 0.1650 0.1650 0.1650 28,000 +0.01(+3.13%)
Jan 03, 2024 0.1700 0.1700 0.1600 0.1600 8,000 -0.01(-5.88%)
Jan 02, 2024 0.1800 0.1800 0.1600 0.1700 19,000 -0.01(-8.11%)
Dec 29, 2023 0.1850 0 +0.01(+2.78%)
Dec 28, 2023 0.1800 0.1800 0.1800 0.1800 4,000 -0.01(-2.70%)
Dec 27, 2023 0.1800 0.1900 0.1800 0.1850 24,500 +0.01(+2.78%)
Dec 22, 2023 0.1800 0 +0.00(+0.00%)
Dec 21, 2023 0.1800 0.1850 0.1800 0.1800 180,500 +0.00(+0.00%)
Dec 20, 2023 0.1900 0.1900 0.1800 0.1800 111,100 -0.01(-5.26%)
Dec 19, 2023 0.1800 0.1900 0.1800 0.1900 10,500 +0.01(+5.56%)
Dec 18, 2023 0.1900 0.2000 0.1800 0.1800 65,000 +0.00(+0.00%)
Dec 15, 2023 0.1800 0.1800 0.1800 0.1800 8,500 -0.01(-5.26%)
Dec 14, 2023 0.1900 0.1900 0.1800 0.1900 28,000 -0.01(-5.00%)
Dec 13, 2023 0.1900 0.2000 0.1800 0.2000 34,000 +0.01(+5.26%)
Dec 12, 2023 0.2100 0.2100 0.1900 0.1900 7,500 -0.02(-11.63%)
Dec 11, 2023 0.2200 0.2350 0.2100 0.2150 11,000 +0.01(+2.38%)
Dec 08, 2023 0.2200 0.2200 0.2100 0.2100 3,000 -0.02(-6.67%)
Dec 07, 2023 0.2200 0.2250 0.2200 0.2250 16,500 -0.01(-2.17%)
Dec 06, 2023 0.2300 0.2300 0.2300 0.2300 2,000 -0.01(-4.17%)
Dec 05, 2023 0.2400 0.2400 0.2400 0.2400 8,006 -0.01(-4.00%)
Dec 04, 2023 0.2400 0.2500 0.2200 0.2500 17,500 -0.01(-1.96%)
Dec 01, 2023 0.2550 0.2550 0.2500 0.2550 3,500 +0.00(+0.00%)
Nov 30, 2023 0.2500 0.2550 0.2400 0.2550 18,400 -0.01(-1.92%)
Nov 28, 2023 0.2600 0.2600 0 +0.00(+0.00%)
Nov 27, 2023 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Nov 24, 2023 0.2600 0.2700 0.2600 0.2600 9,000 -0.01(-3.70%)
Nov 23, 2023 0.2600 0.2700 0.2600 0.2700 3,000 +0.00(+0.00%)
Nov 22, 2023 0.2600 0.2700 0.2600 0.2700 6,000 +0.01(+3.85%)
Nov 21, 2023 0.2700 0.2700 0.2600 0.2600 3,500 -0.02(-7.14%)
Nov 20, 2023 0.2700 0.2800 0.2600 0.2800 5,500 +0.00(+0.00%)
Nov 17, 2023 0.2800 0.2800 0.2800 0.2800 2,000 +0.00(+0.00%)
Nov 16, 2023 0.2800 0.2800 0.2800 0.2800 3,000 +0.01(+3.70%)
Nov 15, 2023 0.2800 0.2800 0.2700 0.2700 12,750 +0.00(+0.00%)
Nov 14, 2023 0.2600 0.2800 0.2600 0.2700 36,325 +0.02(+8.00%)
Nov 13, 2023 0.2500 0.2600 0.2500 0.2500 3,000 -0.01(-3.85%)
Nov 10, 2023 0.2500 0.2600 0.2400 0.2600 16,100 +0.01(+4.00%)
Nov 09, 2023 0.2500 0.2500 0.2500 0.2500 4,000 +0.00(+0.00%)
Nov 08, 2023 0.2600 0.2600 0.2500 0.2500 3,503 +0.00(+0.00%)
Nov 07, 2023 0.2400 0.2500 0.2400 0.2500 16,000 +0.03(+13.64%)
Nov 06, 2023 0.1900 0.2400 0.1900 0.2200 30,901 +0.03(+15.79%)
Nov 03, 2023 0.2000 0.2100 0.1900 0.1900 21,000 +0.00(+0.00%)
Nov 02, 2023 0.1900 0.1900 0.1900 0.1900 34,000 +0.00(+0.00%)
Nov 01, 2023 0.1900 0.1900 0.1900 0.1900 5,400 -0.01(-5.00%)
Oct 31, 2023 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Oct 30, 2023 0.2150 0.2150 0.2000 0.2000 6,000 +0.02(+11.11%)
Oct 27, 2023 0.1900 0.1900 0.1800 0.1800 6,000 -0.02(-10.00%)
Oct 26, 2023 0.2000 0.2000 0.2000 0.2000 5,230 +0.00(+0.00%)
Oct 25, 2023 0.2000 0.2000 0.2000 0.2000 2,000 -0.01(-4.76%)
Oct 24, 2023 0.2000 0.2100 0.2000 0.2100 6,000 -0.01(-4.55%)
Oct 20, 2023 0.2200 100 +0.01(+4.76%)
Oct 19, 2023 0.2100 0.2100 0.2050 0.2100 4,500 +0.00(+0.00%)
Oct 18, 2023 0.2100 0.2100 0.2000 0.2100 5,000 -0.01(-4.55%)
Oct 17, 2023 0.2000 0.2200 0.2000 0.2200 24,000 +0.00(+0.00%)
Oct 13, 2023 0.2200 0 +0.01(+4.76%)
Oct 12, 2023 0.2100 0.2100 0.2100 0.2100 1,825 -0.01(-4.55%)
Oct 11, 2023 0.2100 0.2200 0.2100 0.2200 5,000 +0.01(+4.76%)
Oct 10, 2023 0.2100 0.2100 0.1800 0.2100 51,237 -0.01(-4.55%)
Oct 06, 2023 0.2200 0 +0.00(+0.00%)
Oct 05, 2023 0.2150 0.2200 0.2150 0.2200 15,000 +0.00(+0.00%)
Oct 04, 2023 0.2700 0.2900 0.1850 0.2200 143,000 -0.03(-12.00%)
Oct 03, 2023 0.2800 0.2800 0.2500 0.2500 10,500 -0.04(-13.79%)
Oct 02, 2023 0.3000 0.3000 0.2900 0.2900 7,500 +0.00(+0.00%)
Sep 29, 2023 0.2800 0.3300 0.2800 0.2900 46,000 +0.04(+16.00%)
Sep 28, 2023 0.2550 0.2550 0.2500 0.2500 35,071 +0.02(+8.70%)
Sep 27, 2023 0.2000 0.2300 0.2000 0.2300 12,700 +0.04(+21.05%)
Sep 26, 2023 0.1900 0.1900 0.1900 0.1900 600 +0.00(+0.00%)
Sep 25, 2023 0.1800 0.1900 0.1800 0.1900 2,000 +0.01(+5.56%)
Sep 22, 2023 0.1700 0.1800 0.1700 0.1800 49,500 +0.01(+5.88%)
Sep 21, 2023 0.1700 0.1700 0.1700 0.1700 2,400 -0.01(-5.56%)
Sep 20, 2023 0.1800 0.1800 0.1800 0.1800 6,000 +0.00(+0.00%)
Sep 19, 2023 0.1800 0.1800 0.1800 0.1800 1,500 +0.00(+0.00%)
Sep 18, 2023 0.1700 0.1800 0.1700 0.1800 7,510 +0.00(+0.00%)
Sep 14, 2023 0.1800 0.1800 0 +0.01(+9.09%)
Sep 13, 2023 0.2000 0.2000 0.1650 0.1650 32,765 -0.01(-8.33%)
Sep 11, 2023 0.1800 0.1800 0 -0.02(-10.00%)
Sep 08, 2023 0.1900 0.2000 0.1800 0.2000 3,301 +0.00(+0.00%)
Sep 06, 2023 0.2000 0.2000 415 +0.00(+0.00%)
Sep 05, 2023 0.2100 0.2100 0.1750 0.2000 29,000 -0.02(-9.09%)
Aug 30, 2023 0.2200 0 +0.01(+4.76%)
Aug 29, 2023 0.2100 0.2100 0.2100 0.2100 3,000 +0.00(+0.00%)
Aug 28, 2023 0.2050 0.2100 0.2050 0.2100 5,000 +0.01(+5.00%)
Aug 25, 2023 0.1750 0.2000 0.1750 0.2000 28,500 +0.03(+14.29%)
Aug 24, 2023 0.1800 0.1800 0.1750 0.1750 8,000 -0.01(-2.78%)
Aug 23, 2023 0.1700 0.1800 0.1700 0.1800 15,025 +0.02(+12.50%)
Aug 22, 2023 0.1700 0.1700 0.1600 0.1600 4,081 -0.01(-5.88%)
Aug 21, 2023 0.1700 0.1700 0.1600 0.1700 7,000 +0.00(+0.00%)
Aug 18, 2023 0.1950 0.1950 0.1650 0.1700 21,800 -0.03(-15.00%)
Aug 17, 2023 0.2000 0.2000 0.2000 0.2000 12,000 +0.01(+5.26%)
Aug 16, 2023 0.2050 0.2050 0.1900 0.1900 8,500 -0.01(-7.32%)
Aug 15, 2023 0.2200 0.2200 0.2050 0.2050 5,000 -0.02(-6.82%)
Aug 14, 2023 0.2200 0.2200 0.2100 0.2200 8,618 +0.01(+2.33%)
Aug 11, 2023 0.2150 0.2150 0.2100 0.2150 3,837 +0.01(+2.38%)
Aug 10, 2023 0.2100 0.2100 0.2100 0.2100 6,000 +0.00(+0.00%)
Aug 09, 2023 0.2100 0.2100 0.2100 0.2100 500 +0.01(+5.00%)
Aug 08, 2023 0.2000 0.2000 0.1950 0.2000 22,233 -0.01(-4.76%)
Aug 04, 2023 0.2100 0 +0.00(+0.00%)
Aug 01, 2023 0.2100 0.2100 100 +0.01(+5.00%)
Jul 31, 2023 0.2100 0.2100 0.2000 0.2000 5,500 -0.00(-2.44%)
Jul 28, 2023 0.2200 0.2200 0.2050 0.2050 13,874 -0.02(-8.89%)
Jul 27, 2023 0.2200 0.2250 0.2200 0.2250 7,000 +0.01(+2.27%)
Jul 26, 2023 0.2300 0.2300 0.2200 0.2200 2,500 +0.00(+0.00%)
Jul 25, 2023 0.2200 0.2200 0.2200 0.2200 1,000 -0.01(-2.22%)
Jul 24, 2023 0.2200 0.2250 0.2200 0.2250 29,705 +0.01(+2.27%)
Jul 21, 2023 0.2300 0.2300 0.2200 0.2200 7,345 -0.01(-4.35%)
Jul 20, 2023 0.2200 0.2300 0.2200 0.2300 6,016 +0.01(+2.22%)
Jul 19, 2023 0.2250 0.2250 0.2250 0.2250 4,500 +0.00(+0.00%)
Jul 18, 2023 0.2350 0.2350 0.2200 0.2250 17,500 -0.01(-6.25%)
Jul 17, 2023 0.2400 0.2400 0.2400 0.2400 6,500 -0.01(-4.00%)
Jul 14, 2023 0.2600 0.2600 0.2450 0.2500 18,000 +0.00(+0.00%)
Jul 13, 2023 0.2450 0.2500 0.2450 0.2500 3,000 +0.00(+0.00%)
Jul 12, 2023 0.2450 0.2500 0.2450 0.2500 2,500 +0.01(+2.04%)
Jul 11, 2023 0.2300 0.2450 0.2300 0.2450 8,000 +0.01(+2.08%)
Jul 10, 2023 0.2450 0.2450 0.2350 0.2400 6,000 +0.00(+0.00%)
Jul 07, 2023 0.2400 0.2400 0.2350 0.2400 4,418 -0.01(-2.04%)
Jul 06, 2023 0.2450 0.2450 0.2400 0.2450 3,000 +0.01(+2.08%)
Jul 05, 2023 0.2550 0.2550 0.2400 0.2400 7,000 -0.02(-5.88%)
Jul 04, 2023 0.2600 0.2600 0.2550 0.2550 6,500 -0.01(-3.77%)
Jun 30, 2023 0.2650 0 +0.01(+3.92%)
Jun 29, 2023 0.2450 0.2550 0.2450 0.2550 10,000 +0.01(+4.08%)
Jun 28, 2023 0.2450 0.2450 0.2450 0.2450 1,500 +0.00(+0.00%)
Jun 27, 2023 0.2500 0.2500 0.2400 0.2450 9,000 +0.00(+0.00%)
Jun 26, 2023 0.2500 0.2500 0.2350 0.2450 11,712 -0.01(-2.00%)
Jun 23, 2023 0.2500 0.2500 0.2450 0.2500 5,093 +0.01(+4.17%)
Jun 22, 2023 0.2600 0.2600 0.2400 0.2400 8,000 -0.02(-7.69%)
Jun 21, 2023 0.2550 0.2600 0.2550 0.2600 6,000 +0.01(+4.00%)
Jun 20, 2023 0.2500 0.2550 0.2500 0.2500 9,000 -0.01(-1.96%)
Jun 19, 2023 0.2600 0.2600 0.2550 0.2550 4,921 +0.00(+0.00%)
Jun 16, 2023 0.2500 0.2550 0.2500 0.2550 5,505 +0.01(+4.08%)
Jun 15, 2023 0.2575 0.2575 0.2450 0.2450 22,500 -0.02(-5.77%)
Jun 14, 2023 0.2700 0.2700 0.2600 0.2600 4,000 -0.01(-3.70%)
Jun 13, 2023 0.2400 0.2700 0.2400 0.2700 28,000 +0.03(+10.20%)
Jun 12, 2023 0.2900 0.2900 0.2400 0.2450 91,700 -0.05(-16.95%)
Jun 09, 2023 0.2900 0.2950 0.2900 0.2950 6,000 +0.00(+0.00%)
Jun 08, 2023 0.3050 0.3050 0.2800 0.2950 51,500 -0.01(-1.67%)
Jun 07, 2023 0.2850 0.3000 0.2850 0.3000 7,500 +0.02(+5.26%)
Jun 06, 2023 0.2850 0.2850 0.2850 0.2850 9,000 +0.00(+0.00%)
Jun 05, 2023 0.2900 0.2900 0.2800 0.2850 8,250 +0.00(+1.79%)
Jun 02, 2023 0.2850 0.2850 0.2800 0.2800 15,500 -0.00(-1.75%)
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.