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

General Enterprise Ventures Inc (OP: GEVI )

0.6700 +0.0200 (+3.08%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 7, 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 (%)
Aug 30, 2019 0.0455 0.0455 0.0400 0.0400 26,200 -0.01(-13.04%)
Aug 29, 2019 0.0460 0.0460 0.0460 0.0460 2,160 +0.02(+64.29%)
Aug 28, 2019 0.0280 0.0280 0.0280 0.0280 30,000 -0.00(-9.68%)
Aug 27, 2019 0.0310 0.0310 0.0310 0.0310 41,340 -0.02(-36.48%)
Aug 26, 2019 0.0410 0.0488 0.0410 0.0488 72,000 +0.01(+39.03%)
Aug 23, 2019 0.0320 0.0400 0.0320 0.0351 229,000 +0.01(+59.55%)
Aug 21, 2019 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Aug 20, 2019 0.0220 0.0220 0.0220 0.0220 1,000 -0.01(-34.33%)
Aug 19, 2019 0.0301 0.0349 0.0280 0.0335 208,785 -0.01(-16.25%)
Aug 16, 2019 0.0400 0.0400 0.0300 0.0400 85,900 +0.01(+15.94%)
Aug 14, 2019 0.0345 0.0345 0.0345 0 -0.01(-23.33%)
Aug 13, 2019 0.0400 0.0450 0.0376 0.0450 1,537 +0.00(+12.50%)
Aug 12, 2019 0.0400 0.0400 0.0281 0.0400 66,123 +0.01(+33.33%)
Aug 09, 2019 0.0413 0.0440 0.0300 0.0300 27,900 +0.00(+3.45%)
Aug 08, 2019 0.0329 0.0450 0.0260 0.0290 294,996 -0.02(-40.82%)
Aug 07, 2019 0.0490 0.0490 0.0490 0.0490 100 +0.02(+48.94%)
Aug 05, 2019 0.0329 0.0329 0.0329 0 +0.00(+0.00%)
Aug 02, 2019 0.0329 0.0510 0.0329 0.0329 110,600 -0.01(-23.49%)
Aug 01, 2019 0.0300 0.0430 0.0281 0.0430 109,136 +0.01(+53.02%)
Jul 31, 2019 0.0440 0.0440 0.0281 0.0281 111,450 -0.00(-0.71%)
Jul 30, 2019 0.0284 0.0284 0.0283 0.0283 4,000 -0.01(-31.48%)
Jul 29, 2019 0.0499 0.0499 0.0360 0.0413 24,300 -0.01(-16.40%)
Jul 26, 2019 0.0494 0.0494 0.0494 0.0494 2,400 +0.02(+75.18%)
Jul 24, 2019 0.0282 0.0282 0.0282 0 -0.01(-21.67%)
Jul 23, 2019 0.0399 0.0399 0.0320 0.0360 196,778 -0.00(-7.22%)
Jul 22, 2019 0.0345 0.0499 0.0345 0.0388 122,800 +0.00(+2.11%)
Jul 17, 2019 0.0380 0.0380 0.0380 0 -0.01(-23.85%)
Jul 16, 2019 0.0499 0.0499 0.0360 0.0499 36,600 +0.00(+0.00%)
Jul 15, 2019 0.0320 0.0499 0.0320 0.0499 171,680 +0.00(+0.00%)
Jul 12, 2019 0.0450 0.0589 0.0430 0.0499 247,600 -0.00(-2.16%)
Jul 11, 2019 0.0429 0.0537 0.0429 0.0510 347,649 +0.01(+18.88%)
Jul 10, 2019 0.0380 0.0550 0.0350 0.0429 297,756 +0.00(+12.89%)
Jul 09, 2019 0.0272 0.0380 0.0260 0.0380 170,380 +0.01(+26.67%)
Jul 08, 2019 0.0283 0.0300 0.0220 0.0300 516,161 +0.00(+6.01%)
Jul 05, 2019 0.0220 0.0283 0.0220 0.0283 126,200 +0.01(+28.64%)
Jul 03, 2019 0.0280 0.0280 0.0220 0.0220 57,500 -0.01(-21.43%)
Jul 02, 2019 0.0260 0.0280 0.0220 0.0280 81,998 +0.00(+0.00%)
Jul 01, 2019 0.0285 0.0285 0.0280 0.0280 22,447 +0.00(+7.69%)
Jun 28, 2019 0.0226 0.0260 0.0226 0.0260 30,600 +0.00(+15.56%)
Jun 27, 2019 0.0290 0.0290 0.0225 0.0225 80,200 -0.00(-10.00%)
Jun 26, 2019 0.0235 0.0250 0.0201 0.0250 256,269 -0.00(-13.79%)
Jun 25, 2019 0.0200 0.0299 0.0200 0.0290 419,565 +0.01(+45.00%)
Jun 24, 2019 0.0204 0.0204 0.0198 0.0200 84,754 -0.00(-2.44%)
Jun 21, 2019 0.0200 0.0205 0.0188 0.0205 65,200 +0.00(+2.50%)
Jun 20, 2019 0.0193 0.0200 0.0193 0.0200 77,700 +0.00(+3.63%)
Jun 19, 2019 0.0200 0.0200 0.0193 0.0193 47,476 -0.00(-3.50%)
Jun 18, 2019 0.0175 0.0200 0.0175 0.0200 21,698 +0.00(+14.29%)
Jun 17, 2019 0.0200 0.0210 0.0130 0.0175 293,745 +0.00(+35.66%)
Jun 14, 2019 0.0201 0.0201 0.0129 0.0129 249,300 -0.01(-35.82%)
Jun 13, 2019 0.0196 0.0201 0.0189 0.0201 71,987 +0.00(+2.03%)
Jun 12, 2019 0.0197 0.0197 0.0197 0.0197 1,522 -0.00(-1.50%)
Jun 11, 2019 0.0187 0.0200 0.0187 0.0200 22,500 -0.00(-2.91%)
Jun 10, 2019 0.0204 0.0206 0.0200 0.0206 50,500 +0.00(+0.98%)
Jun 07, 2019 0.0190 0.0204 0.0190 0.0204 90,000 +0.00(+4.62%)
Jun 06, 2019 0.0184 0.0200 0.0184 0.0195 62,012 +0.01(+52.34%)
Jun 05, 2019 0.0131 0.0131 0.0128 0.0128 82,849 -0.00(-1.54%)
Jun 04, 2019 0.0200 0.0200 0.0130 0.0130 302,200 -0.01(-34.01%)
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.