Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

General Enterprise Ventures Inc (OP: GEVI )

0.6798 UNCHANGED
Streaming Delayed Price Updated: 11:45 AM EDT, May 16, 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, 2023 0.2700 0.2700 0.2700 0.2700 10,677 +0.01(+3.73%)
Jan 30, 2023 0.2600 0.2650 0.2600 0.2603 5,714 +0.00(+0.12%)
Jan 27, 2023 0.2600 0.2600 0.2600 0.2600 2,038 +0.00(+0.00%)
Jan 26, 2023 0.2451 0.2884 0.2200 0.2600 48,166 -0.03(-10.19%)
Jan 25, 2023 0.2895 0.2895 0.2895 0.2895 1,175 +0.01(+3.76%)
Jan 24, 2023 0.2545 0.2790 0.2545 0.2790 400 -0.00(-0.25%)
Jan 23, 2023 0.2797 0.2797 0.2797 0.2797 500 -0.00(-0.11%)
Jan 20, 2023 0.2900 0.2900 0.2351 0.2800 3,600 +0.05(+20.17%)
Jan 19, 2023 0.2330 0.2330 0.2330 0.2330 14,350 -0.06(-21.81%)
Jan 17, 2023 0.2980 0 -0.00(-0.67%)
Jan 13, 2023 0.2500 0.3000 0.2500 0.3000 3,100 +0.03(+11.11%)
Jan 12, 2023 0.2900 0.2900 0.2302 0.2700 4,225 -0.02(-6.90%)
Jan 11, 2023 0.3600 0.3800 0.2260 0.2900 37,710 -0.02(-6.45%)
Jan 10, 2023 0.3300 0.3900 0.2400 0.3100 96,419 -0.18(-36.73%)
Jan 09, 2023 0.3300 0.4900 0.2800 0.4900 19,090 +0.01(+2.08%)
Jan 06, 2023 0.3377 0.4800 0.2908 0.4800 29,015 +0.06(+14.29%)
Jan 05, 2023 0.3602 0.4200 0.3602 0.4200 3,608 -0.08(-15.15%)
Jan 04, 2023 0.4950 0.4950 0.4950 0.4950 108 +0.05(+12.50%)
Jan 03, 2023 0.4900 0.4900 0.3200 0.4400 11,067 -0.05(-10.20%)
Dec 30, 2022 0.2884 0.4950 0.2784 0.4900 3,450 +0.00(+0.00%)
Dec 29, 2022 0.4900 0.4900 0.2706 0.4900 7,950 +0.01(+1.03%)
Dec 28, 2022 0.2781 0.4850 0.2560 0.4850 12,175 -0.01(-2.02%)
Dec 27, 2022 0.2600 0.4950 0.2600 0.4950 11,300 +0.04(+10.00%)
Dec 22, 2022 0.4500 0 +0.00(+0.00%)
Dec 21, 2022 0.3202 0.4950 0.3202 0.4500 11,830 -0.04(-9.09%)
Dec 20, 2022 0.3700 0.4950 0.3700 0.4950 6,250 -0.05(-8.33%)
Dec 19, 2022 0.5550 0.5550 0.3715 0.5400 8,100 -0.02(-2.70%)
Dec 16, 2022 0.3850 0.5550 0.3716 0.5550 6,047 +0.00(+0.00%)
Dec 15, 2022 0.5450 1.000 0.5450 0.5550 3,000 +0.00(+0.00%)
Dec 14, 2022 0.4122 0.5550 0.4022 0.5550 8,870 +0.04(+6.73%)
Dec 13, 2022 0.3850 0.5200 0.3850 0.5200 16,572 -0.01(-1.70%)
Dec 12, 2022 0.5800 0.5800 0.4201 0.5290 47,783 -0.04(-7.19%)
Dec 09, 2022 0.5300 0.5800 0.4800 0.5700 68,649 -0.01(-1.72%)
Dec 08, 2022 0.5800 0.6000 0.5800 0.5800 8,645 +0.00(+0.00%)
Dec 07, 2022 0.5600 0.6000 0.3000 0.5800 94,630 +0.04(+7.41%)
Dec 06, 2022 0.3300 0.5400 0.3300 0.5400 32,099 +0.17(+45.95%)
Dec 05, 2022 0.3100 0.3700 0.3002 0.3700 18,000 +0.01(+2.78%)
Dec 02, 2022 0.3376 0.3700 0.2650 0.3600 120,471 -0.01(-2.70%)
Dec 01, 2022 0.3700 0.3700 0.3177 0.3700 21,908 +0.01(+2.83%)
Nov 30, 2022 0.3700 0.3700 0.2620 0.3598 14,390 -0.00(-0.06%)
Nov 29, 2022 0.2802 0.3600 0.2570 0.3600 27,210 +0.00(+0.00%)
Nov 28, 2022 0.3600 0.3600 0.2500 0.3600 83,515 +0.00(+0.00%)
Nov 25, 2022 0.3600 0.3600 0.3600 0.3600 423 +0.00(+0.00%)
Nov 23, 2022 0.3000 0.3600 0.3000 0.3600 4,483 +0.06(+20.00%)
Nov 22, 2022 0.2700 0.3000 0.2700 0.3000 11,516 +0.00(+0.00%)
Nov 21, 2022 0.2803 0.3000 0.2703 0.3000 4,500 +0.00(+0.00%)
Nov 18, 2022 0.2805 0.3000 0.2705 0.3000 10,213 +0.00(+0.00%)
Nov 17, 2022 0.3000 0.3000 0.3000 0.3000 340 +0.00(+0.00%)
Nov 16, 2022 0.3000 0.3000 0.2900 0.3000 19,976 +0.00(+0.00%)
Nov 15, 2022 0.2700 0.3000 0.2700 0.3000 17,400 +0.00(+0.00%)
Nov 14, 2022 0.3000 0.3000 0.2705 0.3000 7,785 +0.00(+0.00%)
Nov 11, 2022 0.3000 0.3000 0.3000 0.3000 13,509 +0.00(+0.00%)
Nov 10, 2022 0.2700 0.3000 0.2700 0.3000 1,550 +0.00(+0.00%)
Nov 09, 2022 0.2400 0.3000 0.2400 0.3000 4,950 +0.00(+0.00%)
Nov 08, 2022 0.2900 0.3000 0.2900 0.3000 1,050 +0.00(+0.00%)
Nov 07, 2022 0.2700 0.3000 0.2700 0.3000 16,130 +0.00(+0.00%)
Nov 04, 2022 0.3100 0.3600 0.2400 0.3000 83,424 -0.02(-6.25%)
Nov 03, 2022 0.3500 0.3500 0.2705 0.3200 4,901 +0.03(+10.34%)
Nov 02, 2022 0.3700 0.3700 0.2515 0.2900 19,375 -0.07(-19.44%)
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.