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

General Enterprise Ventures Inc (OP: GEVI )

0.6450 +0.0050 (+0.78%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 3, 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 28, 2023 0.1853 0.3400 0.1853 0.3400 7,990 -0.00(-1.45%)
Apr 27, 2023 0.3100 0.3450 0.3100 0.3450 16,865 -0.01(-1.43%)
Apr 26, 2023 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.57%)
Apr 25, 2023 0.2749 0.3480 0.1721 0.3480 8,000 +0.07(+26.55%)
Apr 24, 2023 0.2780 0.2780 0.1711 0.2750 4,600 +0.01(+2.61%)
Apr 21, 2023 0.1752 0.2800 0.1752 0.2680 17,775 +0.07(+34.00%)
Apr 20, 2023 0.2000 0.2000 0.1710 0.2000 54,717 +0.02(+11.11%)
Apr 19, 2023 0.1800 0.1800 0.1703 0.1800 59,550 -0.16(-47.83%)
Apr 17, 2023 0.3450 0 -0.01(-1.43%)
Apr 14, 2023 0.3500 0.3500 0.3500 0.3500 250 +0.17(+94.44%)
Apr 13, 2023 0.1800 0.1800 0.1600 0.1800 11,000 +0.00(+0.00%)
Apr 12, 2023 0.1980 0.2000 0.1502 0.1800 20,240 -0.02(-9.09%)
Apr 11, 2023 0.1503 0.1980 0.1503 0.1980 7,750 -0.00(-1.00%)
Apr 10, 2023 0.1700 0.2000 0.1700 0.2000 16,503 +0.02(+11.11%)
Apr 06, 2023 0.1655 0.1800 0.1470 0.1800 12,163 -0.02(-10.00%)
Apr 05, 2023 0.2000 0.2000 0.2000 0.2000 10,250 +0.03(+17.65%)
Apr 04, 2023 0.1470 0.2000 0.1470 0.1700 18,956 -0.01(-5.56%)
Apr 03, 2023 0.3480 0.3480 0.1550 0.1800 6,665 +0.01(+5.88%)
Mar 31, 2023 0.1898 0.1900 0.1510 0.1700 7,350 -0.02(-10.53%)
Mar 30, 2023 0.1900 0.1900 0.1900 0.1900 15,100 -0.01(-5.00%)
Mar 29, 2023 0.2000 0.2000 0.2000 0.2000 1,000 +0.05(+32.45%)
Mar 28, 2023 0.2000 0.2000 0.1510 0.1510 6,850 -0.04(-20.53%)
Mar 27, 2023 0.1510 0.1900 0.1510 0.1900 1,350 -0.01(-5.00%)
Mar 24, 2023 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Mar 23, 2023 0.2000 0.2000 0.1560 0.2000 17,900 +0.00(+0.00%)
Mar 22, 2023 0.1505 0.2000 0.1505 0.2000 2,381 +0.00(+0.00%)
Mar 21, 2023 0.2000 0.2000 0.2000 0.2000 1,500 +0.00(+0.00%)
Mar 20, 2023 0.2000 0.2000 0.2000 0.2000 2,100 +0.00(+1.01%)
Mar 17, 2023 0.1520 0.1980 0.1520 0.1980 37,750 -0.01(-4.81%)
Mar 16, 2023 0.1880 0.2080 0.1880 0.2080 6,000 +0.02(+10.64%)
Mar 15, 2023 0.1512 0.1880 0.1512 0.1880 6,546 -0.01(-5.05%)
Mar 10, 2023 0.1980 0 +0.00(+1.54%)
Mar 08, 2023 0.1950 0 +0.00(+0.52%)
Mar 07, 2023 0.1703 0.1940 0.1525 0.1940 26,150 -0.00(-0.51%)
Mar 06, 2023 0.1950 0.1950 0.1950 0.1950 5,100 -0.01(-2.50%)
Mar 02, 2023 0.2000 0 -0.01(-3.85%)
Mar 01, 2023 0.2100 0.2100 0.1800 0.2080 9,250 -0.03(-13.33%)
Feb 28, 2023 0.2020 0.2430 0.2020 0.2400 3,750 +0.04(+20.00%)
Feb 27, 2023 0.2430 0.2430 0.2000 0.2000 5,290 -0.04(-17.70%)
Feb 24, 2023 0.2000 0.2430 0.2000 0.2430 1,250 +0.00(+0.00%)
Feb 22, 2023 0.2430 0 +0.00(+0.00%)
Feb 21, 2023 0.2300 0.2430 0.2300 0.2430 7,051 -0.00(-1.62%)
Feb 17, 2023 0.2385 0.2470 0.2385 0.2470 600 +0.00(+0.00%)
Feb 15, 2023 0.2470 20 +0.00(+0.00%)
Feb 14, 2023 0.2300 0.2470 0.2300 0.2470 2,700 +0.00(+0.00%)
Feb 13, 2023 0.2300 0.2470 0.2300 0.2470 4,500 -0.00(-1.20%)
Feb 10, 2023 0.2300 0.2500 0.2300 0.2500 1,600 +0.00(+0.00%)
Feb 08, 2023 0.2500 10 +0.00(+0.00%)
Feb 07, 2023 0.2300 0.2500 0.2300 0.2500 1,275 +0.00(+0.00%)
Feb 06, 2023 0.4800 0.4800 0.2300 0.2500 9,000 -0.01(-3.85%)
Feb 03, 2023 0.2600 0.2600 0.2600 0.2600 630 -0.01(-3.70%)
Feb 02, 2023 0.2700 0.2700 0.2700 0.2700 250 +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.