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

General Enterprise Ventures Inc (OP: GEVI )

0.8000 UNCHANGED
Streaming Delayed Price Updated: 9:43 AM EDT, Apr 22, 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 22, 2024 0.8000 0.8000 0.8000 0.8000 500 +0.12(+17.65%)
Apr 19, 2024 0.6600 0.7000 0.6411 0.6800 25,955 +0.03(+3.82%)
Apr 18, 2024 0.6600 0.6600 0.6499 0.6550 8,200 +0.01(+0.77%)
Apr 17, 2024 0.6600 0.6600 0.6021 0.6500 10,546 -0.03(-4.41%)
Apr 16, 2024 0.6000 0.6800 0.5800 0.6800 12,675 +0.02(+3.03%)
Apr 15, 2024 0.6800 0.6800 0.5960 0.6600 37,770 -0.02(-2.94%)
Apr 12, 2024 0.6801 0.6970 0.6800 0.6800 41,290 -0.02(-2.86%)
Apr 11, 2024 0.7000 0.7854 0.6850 0.7000 13,146 +0.01(+1.45%)
Apr 10, 2024 0.7000 0.7805 0.6500 0.6900 35,310 -0.01(-1.43%)
Apr 08, 2024 0.7000 30 +0.00(+0.00%)
Apr 05, 2024 0.8000 0.8000 0.6800 0.7000 44,554 +0.00(+0.00%)
Apr 04, 2024 0.6300 0.7820 0.6300 0.7000 30,300 -0.05(-6.67%)
Apr 03, 2024 0.7500 0.7500 0.6728 0.7500 21,409 +0.06(+7.91%)
Apr 02, 2024 0.7500 0.7500 0.6200 0.6950 50,900 -0.06(-7.33%)
Apr 01, 2024 0.7410 0.7800 0.7400 0.7500 27,294 +0.00(+0.00%)
Mar 28, 2024 0.7500 0.8000 0.7410 0.7500 25,532 -0.05(-5.78%)
Mar 27, 2024 0.7716 0.7980 0.7000 0.7960 45,620 +0.02(+2.94%)
Mar 26, 2024 0.7980 0.7980 0.7398 0.7733 14,390 -0.02(-2.04%)
Mar 25, 2024 0.7400 0.8000 0.6200 0.7894 17,361 -0.00(-0.49%)
Mar 22, 2024 0.7500 0.8100 0.7000 0.7933 11,359 -0.04(-4.65%)
Mar 21, 2024 0.7000 0.8320 0.6000 0.8320 101,842 +0.08(+11.26%)
Mar 20, 2024 0.7504 0.7504 0.7001 0.7478 18,081 -0.05(-6.53%)
Mar 19, 2024 0.8000 0.8300 0.7000 0.8000 62,530 -0.05(-5.88%)
Mar 18, 2024 0.8379 0.8500 0.7502 0.8500 4,800 +0.00(+0.00%)
Mar 15, 2024 0.7500 0.8732 0.7500 0.8500 8,216 -0.04(-5.01%)
Mar 14, 2024 0.8900 0.9000 0.7500 0.8948 51,839 +0.01(+1.68%)
Mar 13, 2024 0.8000 0.9000 0.8000 0.8800 51,632 +0.05(+6.02%)
Mar 12, 2024 0.8000 0.8400 0.7000 0.8300 17,358 +0.03(+3.75%)
Mar 11, 2024 0.8900 0.9000 0.7400 0.8000 30,967 -0.09(-10.11%)
Mar 08, 2024 0.8800 0.9000 0.8000 0.8900 27,475 +0.04(+4.71%)
Mar 07, 2024 0.9000 0.9000 0.8300 0.8500 26,250 -0.03(-3.41%)
Mar 06, 2024 0.9000 0.9000 0.8500 0.8800 16,625 -0.02(-2.22%)
Mar 05, 2024 0.9200 0.9200 0.8750 0.9000 16,526 +0.00(+0.00%)
Mar 04, 2024 0.8900 0.9000 0.8900 0.9000 40,828 +0.00(+0.00%)
Mar 01, 2024 0.9200 0.9200 0.8600 0.9000 22,875 -0.01(-1.10%)
Feb 29, 2024 0.8899 0.9100 0.8800 0.9100 6,400 +0.03(+3.41%)
Feb 28, 2024 0.9200 0.9200 0.8741 0.8800 26,947 -0.03(-3.30%)
Feb 27, 2024 0.9000 0.9150 0.8700 0.9100 96,597 +0.03(+3.41%)
Feb 23, 2024 0.8800 0 +0.00(+0.02%)
Feb 22, 2024 0.8600 0.8800 0.8600 0.8798 1,864 +0.01(+1.13%)
Feb 21, 2024 0.8800 0.8800 0.8450 0.8700 23,098 +0.03(+2.96%)
Feb 20, 2024 0.8450 0.8700 0.8450 0.8450 5,690 -0.02(-1.74%)
Feb 16, 2024 0.8450 0.8600 0.8450 0.8600 2,300 -0.01(-1.15%)
Feb 15, 2024 0.8700 0.8700 0.8700 0.8700 2,120 +0.01(+1.19%)
Feb 14, 2024 0.8700 0.8700 0.8525 0.8598 6,144 -0.01(-1.17%)
Feb 13, 2024 0.8700 0.9000 0.8500 0.8700 7,463 -0.03(-3.31%)
Feb 12, 2024 0.8499 0.8998 0.8400 0.8998 1,995 +0.00(+0.20%)
Feb 09, 2024 0.8200 0.8980 0.8200 0.8980 825 +0.08(+9.51%)
Feb 08, 2024 0.8200 0.8400 0.7300 0.8200 39,776 -0.02(-2.31%)
Feb 07, 2024 0.8388 0.8400 0.8375 0.8394 12,294 -0.06(-6.73%)
Feb 06, 2024 0.8799 0.9000 0.8352 0.9000 12,663 +0.02(+2.28%)
Feb 05, 2024 0.8630 0.9100 0.8630 0.8799 21,850 +0.02(+1.86%)
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.