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 (%)
Dec 31, 2020 0.1580 0.1580 0.1580 405,958 -0.01(-7.00%)
Dec 30, 2020 0.1590 0.1800 0.1451 0.1699 405,958 +0.01(+6.86%)
Dec 29, 2020 0.1302 0.1590 0.1105 0.1590 618,872 +0.02(+17.69%)
Dec 28, 2020 0.1369 0.1500 0.1250 0.1351 166,080 +0.03(+22.82%)
Dec 24, 2020 0.1369 0.1369 0.1000 0.1100 115,000 -0.03(-19.65%)
Dec 23, 2020 0.1250 0.1370 0.0910 0.1369 55,584 +0.01(+9.08%)
Dec 22, 2020 0.1255 0.1255 0.1255 0.1255 153 -0.00(-3.46%)
Dec 21, 2020 0.1000 0.1300 0.1000 0.1300 15,000 +0.02(+18.29%)
Dec 17, 2020 0.1099 0.1099 0.1099 0 +0.01(+9.90%)
Dec 16, 2020 0.1400 0.1400 0.1000 0.1000 8,393 -0.04(-28.57%)
Dec 15, 2020 0.1400 0.1400 0.1275 0.1400 11,530 +0.00(+0.00%)
Dec 14, 2020 0.1050 0.1400 0.1050 0.1400 33,874 +0.00(+1.45%)
Dec 11, 2020 0.1800 0.1800 0.0900 0.1380 115,000 -0.04(-23.33%)
Dec 10, 2020 0.1350 0.2200 0.1050 0.1800 39,825 +0.04(+29.50%)
Dec 09, 2020 0.0790 0.1400 0.0723 0.1390 525,966 +0.06(+75.95%)
Dec 08, 2020 0.0800 0.0800 0.0735 0.0790 21,695 -0.00(-1.25%)
Dec 07, 2020 0.0500 0.0800 0.0500 0.0800 272,382 +0.03(+68.42%)
Dec 04, 2020 0.0475 0.0475 0.0475 0.0475 10,000 -0.00(-5.00%)
Dec 03, 2020 0.0400 0.0500 0.0380 0.0500 133,500 +0.01(+13.64%)
Dec 01, 2020 0.0440 0.0440 0.0440 0 -0.00(-2.22%)
Nov 30, 2020 0.0420 0.0450 0.0391 0.0450 187,811 +0.00(+0.00%)
Nov 27, 2020 0.0450 0.0450 0.0420 0.0450 31,800 +0.00(+7.14%)
Nov 24, 2020 0.0420 0.0420 0.0420 0 -0.00(-6.67%)
Nov 23, 2020 0.0391 0.0450 0.0385 0.0450 281,186 +0.01(+16.58%)
Nov 20, 2020 0.0390 0.0390 0.0386 0.0386 31,400 -0.01(-22.80%)
Nov 19, 2020 0.0500 0.0500 0.0500 0.0500 4,000 +0.01(+18.76%)
Nov 18, 2020 0.0461 0.0461 0.0421 0.0421 21,500 -0.00(-5.18%)
Nov 17, 2020 0.0451 0.0461 0.0444 0.0444 87,500 -0.01(-11.20%)
Nov 16, 2020 0.0490 0.0500 0.0443 0.0500 89,800 +0.00(+2.04%)
Nov 13, 2020 0.0375 0.0530 0.0310 0.0490 156,800 +0.01(+30.67%)
Nov 12, 2020 0.0490 0.0540 0.0300 0.0375 1,136,466 -0.01(-23.47%)
Nov 10, 2020 0.0490 0.0490 0.0490 0 +0.01(+29.29%)
Nov 09, 2020 0.0379 0.0379 0.0379 0.0379 29,860 -0.02(-31.09%)
Nov 06, 2020 0.0450 0.0550 0.0440 0.0550 124,600 +0.00(+10.00%)
Nov 05, 2020 0.0420 0.0588 0.0420 0.0500 273,912 +0.01(+19.05%)
Nov 03, 2020 0.0420 0.0420 0.0420 0 +0.00(+7.69%)
Nov 02, 2020 0.0300 0.0390 0.0300 0.0390 35,959 +0.00(+11.43%)
Oct 30, 2020 0.0180 0.0350 0.0180 0.0350 329,300 +0.01(+34.62%)
Oct 29, 2020 0.0165 0.0260 0.0130 0.0260 433,000 +0.01(+64.56%)
Oct 28, 2020 0.0190 0.0190 0.0092 0.0158 457,558 -0.00(-21.39%)
Oct 27, 2020 0.0120 0.0201 0.0113 0.0201 251,667 +0.01(+125.84%)
Oct 26, 2020 0.0089 0.0089 0.0089 3 +0.00(+0.00%)
Oct 22, 2020 0.0089 0.0089 0.0089 0 +0.00(+78.00%)
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.