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

General Enterprise Ventures Inc (OP: GEVI )

0.6400 -0.0100 (-1.54%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 31, 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 (%)
Oct 28, 2021 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 27, 2021 0.1000 0.0900 0.0900 0.0900 30,000 +0.00(+5.88%)
Oct 26, 2021 0.1000 0.1000 0.0850 0.0850 40,375 -0.02(-15.17%)
Oct 25, 2021 0.1002 0.1101 0.1002 0.1002 4,444 -0.02(-19.19%)
Oct 22, 2021 0.1250 0.1250 0.1100 0.1240 20,182 -0.02(-11.43%)
Oct 21, 2021 0.1350 0.1400 0.1350 0.1400 3,222 +0.04(+33.33%)
Oct 20, 2021 0.1350 0.1450 0.1000 0.1050 55,800 -0.01(-5.41%)
Oct 19, 2021 0.1200 0.1200 0.1110 0.1110 9,957 -0.02(-17.78%)
Oct 18, 2021 0.1340 0.1350 0.0950 0.1350 19,462 -0.00(-3.50%)
Oct 15, 2021 0.1330 0.1500 0.1330 0.1399 100,655 +0.01(+5.98%)
Oct 14, 2021 0.0990 0.1500 0.0900 0.1320 241,716 +0.03(+34.69%)
Oct 13, 2021 0.0750 0.1000 0.0700 0.0980 97,928 -0.00(-1.01%)
Oct 12, 2021 0.0750 0.0990 0.0708 0.0990 22,217 +0.03(+50.00%)
Oct 11, 2021 0.0500 0.1000 0.0500 0.0660 220,519 +0.04(+112.90%)
Oct 08, 2021 0.0310 0.0310 0.0310 0.0310 20,000 +0.00(+3.33%)
Oct 07, 2021 0.0300 0.0300 0.0300 0.0300 27,500 +0.00(+0.00%)
Oct 06, 2021 0.0300 0.0300 0.0300 0.0300 31,000 +0.02(+476.92%)
Sep 27, 2021 0.0052 0.0052 0.0052 0 -0.04(-87.16%)
Sep 23, 2021 0.0405 0.0405 0.0405 0 +0.00(+1.25%)
Sep 21, 2021 0.0400 0.0400 0.0400 0 -0.01(-19.84%)
Sep 16, 2021 0.0499 0.0499 0.0499 0 +0.01(+21.71%)
Sep 15, 2021 0.0410 0.0410 0.0410 0.0410 100 +0.00(+0.00%)
Sep 14, 2021 0.0434 0.0434 0.0410 0.0410 16,000 +0.00(+0.00%)
Sep 13, 2021 0.0410 0.0410 0.0410 0.0410 1,000 -0.00(-0.49%)
Sep 08, 2021 0.0412 0.0412 0.0412 0 +0.00(+0.24%)
Sep 07, 2021 0.0411 0.0411 0.0411 0.0411 976 -0.02(-30.92%)
Sep 03, 2021 0.0595 0.0595 0.0595 0.0595 609 -0.00(-0.83%)
Sep 02, 2021 0.0600 0.0600 0.0600 0.0600 500 +0.00(+1.69%)
Aug 31, 2021 0.0590 0.0590 0.0590 0 +0.00(+6.12%)
Aug 30, 2021 0.0556 0.0556 0.0556 0.0556 1,000 +0.01(+24.94%)
Aug 27, 2021 0.0595 0.0595 0.0445 0.0445 31,800 -0.01(-24.58%)
Aug 26, 2021 0.0550 0.0600 0.0509 0.0590 32,403 -0.00(-1.67%)
Aug 25, 2021 0.0410 0.0600 0.0410 0.0600 5,700 +0.00(+0.50%)
Aug 24, 2021 0.0511 0.0600 0.0511 0.0597 69,990 -0.03(-33.67%)
Aug 23, 2021 0.0525 0.0900 0.0525 0.0900 17,413 +0.02(+28.57%)
Aug 20, 2021 0.0510 0.0700 0.0510 0.0700 10,300 -0.01(-12.50%)
Aug 19, 2021 0.0745 0.1080 0.0700 0.0800 32,060 -0.01(-9.09%)
Aug 18, 2021 0.0800 0.0880 0.0800 0.0880 1,900 -0.00(-1.12%)
Aug 17, 2021 0.0890 0.0890 0.0890 0.0890 200 +0.00(+4.71%)
Aug 13, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 11, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 10, 2021 0.0850 0.0850 0.0850 0.0850 500 +0.01(+7.59%)
Aug 09, 2021 0.0625 0.0790 0.0625 0.0790 38,320 -0.01(-12.12%)
Aug 06, 2021 0.0750 0.0899 0.0700 0.0899 68,387 +0.02(+26.62%)
Aug 05, 2021 0.0700 0.0910 0.0700 0.0710 23,373 -0.01(-12.35%)
Aug 04, 2021 0.0815 0.0855 0.0783 0.0810 167,693 -0.03(-26.30%)
Aug 03, 2021 0.1000 0.1290 0.0851 0.1099 350,901 +0.02(+20.77%)
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.