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

General Enterprise Ventures Inc (OP: GEVI )

0.6400 -0.0100 (-1.54%)
Streaming Delayed Price Updated: 12:55 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 (%)
Dec 31, 2021 0.0312 0.0450 0.0312 0.0450 29,704 +0.00(+0.00%)
Dec 30, 2021 0.0420 0.0457 0.0420 0.0450 43,220 -0.00(-6.25%)
Dec 29, 2021 0.0456 0.0480 0.0450 0.0480 15,400 -0.00(-2.64%)
Dec 28, 2021 0.0450 0.0493 0.0450 0.0493 14,740 +0.01(+12.30%)
Dec 27, 2021 0.0375 0.0439 0.0375 0.0439 10,400 -0.01(-11.13%)
Dec 23, 2021 0.0494 0.0494 0.0494 0.0494 1,500 +0.02(+82.29%)
Dec 20, 2021 0.0271 0.0271 0.0271 0 -0.01(-32.75%)
Dec 17, 2021 0.0371 0.0500 0.0273 0.0403 14,266 +0.00(+0.75%)
Dec 16, 2021 0.0430 0.0430 0.0348 0.0400 17,900 -0.01(-18.37%)
Dec 14, 2021 0.0490 0.0490 0.0490 0 +0.02(+63.33%)
Dec 13, 2021 0.0525 0.0525 0.0300 0.0300 170,600 -0.02(-40.12%)
Dec 10, 2021 0.0501 0.0501 0.0501 0.0501 1,000 +0.01(+25.25%)
Dec 09, 2021 0.0550 0.0550 0.0400 0.0400 5,300 -0.01(-19.84%)
Dec 06, 2021 0.0499 0.0499 0.0499 0 -0.00(-5.85%)
Dec 03, 2021 0.0530 0.0530 0.0530 0.0530 750 -0.04(-40.91%)
Nov 29, 2021 0.0897 0.0897 0.0897 0 +0.02(+28.14%)
Nov 24, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 23, 2021 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Nov 19, 2021 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Nov 18, 2021 0.1000 0.1000 0.0800 0.0800 20,062 +0.01(+14.29%)
Nov 17, 2021 0.0700 0.0700 0.0700 0.0700 19,062 -0.03(-29.86%)
Nov 16, 2021 0.0506 0.1148 0.0506 0.0998 11,300 -0.00(-0.20%)
Nov 15, 2021 0.1000 0.1000 0.1000 0.1000 35,100 -0.01(-8.84%)
Nov 12, 2021 0.0998 0.1097 0.0998 0.1097 46,500 +0.04(+57.61%)
Nov 11, 2021 0.0697 0.0697 0.0696 0.0696 10,000 -0.00(-1.97%)
Nov 09, 2021 0.0725 0.1000 0.0710 0.0710 32,250 +0.00(+1.43%)
Nov 05, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 04, 2021 0.0697 0.0750 0.0696 0.0750 20,000 -0.03(-25.00%)
Nov 02, 2021 0.1000 0.1000 0.1000 0 +0.03(+42.86%)
Nov 01, 2021 0.0700 0.0800 0.0700 0.0700 23,000 -0.01(-17.65%)
Oct 28, 2021 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 27, 2021 0.1000 0.0900 0.0900 0.0900 30,000 +0.00(+5.88%)
Oct 26, 2021 0.1000 0.1000 0.0850 0.0850 40,375 -0.02(-15.17%)
Oct 25, 2021 0.1002 0.1101 0.1002 0.1002 4,444 -0.02(-19.19%)
Oct 22, 2021 0.1250 0.1250 0.1100 0.1240 20,182 -0.02(-11.43%)
Oct 21, 2021 0.1350 0.1400 0.1350 0.1400 3,222 +0.04(+33.33%)
Oct 20, 2021 0.1350 0.1450 0.1000 0.1050 55,800 -0.01(-5.41%)
Oct 19, 2021 0.1200 0.1200 0.1110 0.1110 9,957 -0.02(-17.78%)
Oct 18, 2021 0.1340 0.1350 0.0950 0.1350 19,462 -0.00(-3.50%)
Oct 15, 2021 0.1330 0.1500 0.1330 0.1399 100,655 +0.01(+5.98%)
Oct 14, 2021 0.0990 0.1500 0.0900 0.1320 241,716 +0.03(+34.69%)
Oct 13, 2021 0.0750 0.1000 0.0700 0.0980 97,928 -0.00(-1.01%)
Oct 12, 2021 0.0750 0.0990 0.0708 0.0990 22,217 +0.03(+50.00%)
Oct 11, 2021 0.0500 0.1000 0.0500 0.0660 220,519 +0.04(+112.90%)
Oct 08, 2021 0.0310 0.0310 0.0310 0.0310 20,000 +0.00(+3.33%)
Oct 07, 2021 0.0300 0.0300 0.0300 0.0300 27,500 +0.00(+0.00%)
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.