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 30, 2021 0.1845 0.1845 0.1453 0.1800 89,400 -0.02(-8.68%)
Apr 29, 2021 0.2009 0.2009 0.1971 0.1971 1,510 +0.01(+3.74%)
Apr 28, 2021 0.1999 0.1999 0.1900 0.1900 5,448 -0.01(-3.31%)
Apr 27, 2021 0.1932 0.1965 0.1900 0.1965 65,100 -0.01(-2.48%)
Apr 26, 2021 0.2300 0.2300 0.1928 0.2015 12,939 -0.02(-10.44%)
Apr 23, 2021 0.2290 0.2356 0.2000 0.2250 37,900 +0.00(+0.00%)
Apr 22, 2021 0.2200 0.2380 0.2030 0.2250 47,218 +0.01(+5.39%)
Apr 21, 2021 0.1830 0.2199 0.1830 0.2135 144,204 +0.03(+16.22%)
Apr 20, 2021 0.2250 0.2500 0.1837 0.1837 142,866 -0.09(-33.92%)
Apr 19, 2021 0.2600 0.2780 0.2060 0.2780 246,380 +0.01(+2.96%)
Apr 16, 2021 0.2500 0.3000 0.1910 0.2700 280,400 +0.01(+3.85%)
Apr 15, 2021 0.1690 0.3100 0.1505 0.2600 1,324,090 +0.10(+60.10%)
Apr 14, 2021 0.1800 0.1815 0.1410 0.1624 88,739 -0.02(-9.78%)
Apr 13, 2021 0.1830 0.1830 0.1625 0.1800 33,500 +0.01(+7.14%)
Apr 12, 2021 0.1405 0.1680 0.1405 0.1680 108,001 +0.02(+12.00%)
Apr 09, 2021 0.1298 0.1600 0.1298 0.1500 19,600 -0.02(-10.07%)
Apr 08, 2021 0.1010 0.1800 0.1010 0.1668 23,964 +0.01(+4.18%)
Apr 07, 2021 0.1730 0.1730 0.1600 0.1601 17,890 -0.01(-4.13%)
Apr 06, 2021 0.1793 0.1793 0.1651 0.1670 63,200 -0.01(-7.63%)
Apr 05, 2021 0.1820 0.1820 0.1700 0.1808 4,175 -0.01(-4.84%)
Apr 01, 2021 0.2000 0.2000 0.1530 0.1900 26,400 +0.01(+6.44%)
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%)
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.