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 (%)
Apr 29, 2022 0.2400 0.2400 0.1800 0.2000 113,854 +0.02(+11.11%)
Apr 28, 2022 0.2200 0.2200 0.1800 0.1800 21,007 -0.04(-19.64%)
Apr 27, 2022 0.2175 0.2300 0.1531 0.2240 13,350 +0.01(+2.99%)
Apr 26, 2022 0.2275 0.2275 0.2100 0.2175 10,200 -0.00(-1.14%)
Apr 25, 2022 0.1700 0.2300 0.1700 0.2200 93,695 +0.00(+0.00%)
Apr 22, 2022 0.2000 0.2500 0.2000 0.2200 39,100 -0.00(-2.09%)
Apr 21, 2022 0.1900 0.2400 0.1900 0.2247 96,990 +0.01(+3.55%)
Apr 20, 2022 0.2530 0.2530 0.1700 0.2170 9,500 +0.04(+20.56%)
Apr 19, 2022 0.0710 0.2300 0.0710 0.1800 249,534 -0.05(-23.40%)
Apr 18, 2022 0.2120 0.2800 0.1802 0.2350 320,883 +0.06(+32.39%)
Apr 14, 2022 0.1800 0.1850 0.1755 0.1775 20,291 -0.03(-15.48%)
Apr 13, 2022 0.2100 0.2100 0.1700 0.2100 113,133 +0.00(+0.48%)
Apr 12, 2022 0.1900 0.2100 0.1730 0.2090 84,087 +0.01(+7.18%)
Apr 11, 2022 0.2191 0.2191 0.1750 0.1950 148,818 +0.00(+0.10%)
Apr 08, 2022 0.2035 0.2035 0.1860 0.1948 8,962 -0.01(-4.28%)
Apr 07, 2022 0.2191 0.2191 0.1951 0.2035 38,859 -0.01(-3.10%)
Apr 06, 2022 0.2000 0.2191 0.1700 0.2100 163,544 +0.01(+5.00%)
Apr 05, 2022 0.1850 0.2000 0.1772 0.2000 34,176 +0.02(+9.29%)
Apr 04, 2022 0.1750 0.1850 0.1750 0.1830 32,467 +0.01(+4.57%)
Apr 01, 2022 0.1850 0.1850 0.1650 0.1750 90,726 +0.00(+0.00%)
Mar 31, 2022 0.1789 0.1800 0.1750 0.1750 23,492 -0.00(-2.72%)
Mar 30, 2022 0.1799 0.1850 0.1699 0.1799 48,167 -0.00(-0.06%)
Mar 29, 2022 0.1800 0.1800 0.1450 0.1800 58,254 +0.00(+0.56%)
Mar 28, 2022 0.1600 0.1790 0.1050 0.1790 177,188 +0.03(+19.33%)
Mar 25, 2022 0.1550 0.1650 0.1400 0.1500 119,380 -0.01(-6.25%)
Mar 24, 2022 0.1450 0.1650 0.0912 0.1600 109,143 +0.02(+10.34%)
Mar 23, 2022 0.1450 0.1450 0.1450 0.1450 3,898 -0.01(-3.33%)
Mar 21, 2022 0.1500 0 +0.01(+7.14%)
Mar 18, 2022 0.1400 0.1400 0.1400 0.1400 19,514 -0.00(-3.45%)
Mar 17, 2022 0.1450 0.1450 0.1450 0.1450 13,518 +0.00(+0.00%)
Mar 16, 2022 0.1450 0.1500 0.1300 0.1450 127,916 -0.00(-1.69%)
Mar 15, 2022 0.1249 0.1500 0.1249 0.1475 76,951 -0.00(-1.67%)
Mar 14, 2022 0.1500 0.1600 0.1300 0.1500 128,102 +0.02(+15.38%)
Mar 11, 2022 0.1300 0.1389 0.1300 0.1300 66,756 +0.01(+4.00%)
Mar 10, 2022 0.1150 0.1300 0.1039 0.1250 76,892 +0.00(+0.00%)
Mar 09, 2022 0.1000 0.1250 0.1000 0.1250 30,000 +0.01(+4.17%)
Mar 08, 2022 0.1000 0.1200 0.0810 0.1200 31,639 +0.01(+9.09%)
Mar 07, 2022 0.1100 0.1250 0.1100 0.1100 99,802 +0.01(+10.00%)
Mar 04, 2022 0.0970 0.1000 0.0800 0.1000 96,334 +0.00(+0.00%)
Mar 03, 2022 0.0950 0.1000 0.0950 0.1000 82,500 +0.01(+17.65%)
Mar 02, 2022 0.0900 0.0900 0.0700 0.0850 30,400 -0.00(-5.56%)
Mar 01, 2022 0.0780 0.0900 0.0685 0.0900 104,296 +0.02(+33.33%)
Feb 28, 2022 0.0625 0.0675 0.0625 0.0675 38,995 -0.01(-11.88%)
Feb 23, 2022 0.0766 0 -0.01(-12.95%)
Feb 22, 2022 0.0750 0.0880 0.0750 0.0880 43,563 +0.03(+46.67%)
Feb 18, 2022 0.0600 0 -0.03(-31.03%)
Feb 15, 2022 0.0870 0 +0.01(+11.54%)
Feb 14, 2022 0.0525 0.0880 0.0516 0.0780 204,450 +0.02(+30.00%)
Feb 11, 2022 0.0700 0.0700 0.0600 0.0600 30,000 -0.03(-32.58%)
Feb 10, 2022 0.0520 0.0890 0.0520 0.0890 55,200 +0.02(+36.92%)
Feb 09, 2022 0.0520 0.0650 0.0520 0.0650 10,110 -0.02(-23.26%)
Feb 08, 2022 0.0514 0.0847 0.0511 0.0847 143,000 -0.00(-1.51%)
Feb 03, 2022 0.0860 0 +0.04(+71.66%)
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.