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 (%)
Mar 31, 2021 0.1784 0.1785 0.1645 0.1785 26,750 +0.01(+6.57%)
Mar 30, 2021 0.1700 0.1830 0.1510 0.1675 12,550 +0.01(+3.40%)
Mar 29, 2021 0.1980 0.1980 0.1600 0.1620 1,026 -0.01(-5.59%)
Mar 26, 2021 0.1550 0.1716 0.1550 0.1716 2,500 -0.00(-2.44%)
Mar 25, 2021 0.1835 0.1835 0.1500 0.1759 16,017 -0.00(-1.84%)
Mar 24, 2021 0.2000 0.2450 0.1750 0.1792 176,187 -0.01(-7.58%)
Mar 23, 2021 0.2000 0.2320 0.1799 0.1939 265,964 +0.02(+10.80%)
Mar 22, 2021 0.2000 0.2000 0.1750 0.1750 48,400 -0.02(-9.79%)
Mar 19, 2021 0.1988 0.1988 0.1773 0.1940 102,700 +0.00(+2.11%)
Mar 18, 2021 0.2200 0.2265 0.1800 0.1900 255,843 +0.00(+0.74%)
Mar 17, 2021 0.2330 0.2600 0.1800 0.1886 376,487 -0.01(-5.46%)
Mar 16, 2021 0.2294 0.2475 0.1601 0.1995 392,956 -0.04(-16.87%)
Mar 15, 2021 0.1770 0.2493 0.1665 0.2400 448,206 +0.01(+4.35%)
Mar 12, 2021 0.2300 0.2400 0.1690 0.2300 246,600 +0.04(+21.05%)
Mar 11, 2021 0.1900 0.1900 0.1780 0.1900 8,315 +0.01(+5.56%)
Mar 10, 2021 0.1810 0.1924 0.1800 0.1800 34,419 -0.00(-1.10%)
Mar 09, 2021 0.1869 0.2000 0.1800 0.1820 83,505 +0.00(+1.11%)
Mar 08, 2021 0.1890 0.1900 0.1695 0.1800 19,868 -0.01(-2.70%)
Mar 05, 2021 0.1600 0.1850 0.1600 0.1850 44,400 +0.00(+1.87%)
Mar 04, 2021 0.1850 0.1999 0.1750 0.1816 44,769 -0.02(-9.15%)
Mar 03, 2021 0.2200 0.2493 0.1715 0.1999 111,970 -0.02(-9.14%)
Mar 02, 2021 0.2393 0.2393 0.1810 0.2200 134,536 -0.01(-4.35%)
Mar 01, 2021 0.2100 0.2300 0.1700 0.2300 237,206 +0.04(+21.05%)
Feb 26, 2021 0.1800 0.2500 0.1700 0.1900 289,900 -0.01(-5.00%)
Feb 25, 2021 0.1600 0.2000 0.1600 0.2000 197,761 +0.01(+5.32%)
Feb 24, 2021 0.1550 0.2065 0.1550 0.1899 351,252 +0.04(+24.52%)
Feb 23, 2021 0.1550 0.1645 0.1420 0.1525 124,686 +0.00(+1.67%)
Feb 22, 2021 0.1596 0.1596 0.1499 0.1500 16,066 -0.01(-3.23%)
Feb 19, 2021 0.1550 0.1625 0.1400 0.1550 124,400 +0.01(+5.80%)
Feb 18, 2021 0.1410 0.1560 0.1405 0.1465 142,512 +0.01(+4.12%)
Feb 17, 2021 0.1430 0.1606 0.1400 0.1407 40,757 -0.01(-9.23%)
Feb 16, 2021 0.1300 0.1700 0.1300 0.1550 99,828 +0.01(+6.90%)
Feb 12, 2021 0.1700 0.1700 0.1380 0.1450 73,800 -0.02(-9.38%)
Feb 11, 2021 0.1420 0.1700 0.1390 0.1600 271,037 +0.02(+14.37%)
Feb 10, 2021 0.1425 0.1675 0.1000 0.1399 672,347 +0.01(+7.62%)
Feb 09, 2021 0.1400 0.1500 0.1230 0.1300 272,339 -0.01(-3.70%)
Feb 08, 2021 0.1477 0.1480 0.1300 0.1350 169,661 +0.03(+22.73%)
Feb 05, 2021 0.1689 0.1689 0.1100 0.1100 268,500 -0.05(-31.25%)
Feb 04, 2021 0.1410 0.1700 0.1403 0.1600 319,224 +0.01(+3.23%)
Feb 03, 2021 0.1221 0.1550 0.1221 0.1550 100,433 +0.02(+13.14%)
Feb 02, 2021 0.1300 0.1380 0.1181 0.1370 18,508 +0.01(+6.86%)
Feb 01, 2021 0.1101 0.1380 0.1003 0.1282 23,300 -0.01(-5.74%)
Jan 29, 2021 0.1070 0.1360 0.0700 0.1360 182,600 +0.01(+4.62%)
Jan 28, 2021 0.0748 0.1300 0.0748 0.1300 245,018 +0.02(+18.18%)
Jan 27, 2021 0.1000 0.1100 0.0900 0.1100 171,533 +0.01(+10.00%)
Jan 26, 2021 0.0900 0.1130 0.0900 0.1000 47,704 -0.02(-15.25%)
Jan 25, 2021 0.1298 0.1398 0.0778 0.1180 305,290 +0.01(+12.38%)
Jan 22, 2021 0.1200 0.1350 0.0945 0.1050 20,400 -0.03(-24.89%)
Jan 21, 2021 0.0950 0.1398 0.0950 0.1398 33,400 +0.03(+27.09%)
Jan 20, 2021 0.1174 0.1174 0.0901 0.1100 70,410 +0.01(+10.00%)
Jan 19, 2021 0.1316 0.1316 0.1000 0.1000 30,702 -0.04(-31.03%)
Jan 15, 2021 0.1267 0.1499 0.1150 0.1450 42,900 -0.03(-18.08%)
Jan 14, 2021 0.0820 0.1770 0.0820 0.1770 163,503 +0.08(+77.18%)
Jan 13, 2021 0.1001 0.1034 0.0540 0.0999 165,689 -0.00(-2.06%)
Jan 12, 2021 0.1199 0.1199 0.1020 0.1020 27,771 -0.01(-11.30%)
Jan 11, 2021 0.1200 0.1265 0.1150 0.1150 130,428 -0.01(-7.48%)
Jan 08, 2021 0.1330 0.1350 0.1200 0.1243 17,300 -0.01(-4.38%)
Jan 07, 2021 0.1590 0.1590 0.1300 0.1300 33,068 -0.01(-4.90%)
Jan 06, 2021 0.1360 0.1367 0.1275 0.1367 23,701 -0.02(-12.93%)
Jan 05, 2021 0.1310 0.1570 0.1310 0.1570 16,150 -0.00(-1.81%)
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.