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

General Enterprise Ventures Inc (OP: GEVI )

0.6798 UNCHANGED
Streaming Delayed Price Updated: 11:45 AM EDT, May 16, 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 (%)
May 28, 2021 0.1587 0.1650 0.1330 0.1529 175,000 -0.01(-8.17%)
May 27, 2021 0.1700 0.1880 0.1550 0.1665 56,110 -0.01(-4.86%)
May 26, 2021 0.1520 0.2050 0.1520 0.1750 53,504 -0.00(-1.74%)
May 25, 2021 0.1320 0.2197 0.1320 0.1781 284,354 -0.02(-10.50%)
May 24, 2021 0.2000 0.2200 0.1924 0.1990 106,965 +0.01(+3.43%)
May 21, 2021 0.2000 0.2000 0.1700 0.1924 72,808 -0.01(-3.80%)
May 20, 2021 0.1825 0.2300 0.1450 0.2000 719,323 +0.02(+11.42%)
May 19, 2021 0.1579 0.1970 0.1400 0.1795 137,846 +0.02(+15.81%)
May 18, 2021 0.1580 0.1680 0.1333 0.1550 96,427 +0.01(+10.71%)
May 17, 2021 0.1400 0.1422 0.1300 0.1400 19,878 -0.02(-12.50%)
May 14, 2021 0.1450 0.1600 0.1450 0.1600 2,120 +0.01(+6.74%)
May 13, 2021 0.1350 0.1895 0.1285 0.1499 63,600 -0.02(-11.77%)
May 12, 2021 0.1500 0.1699 0.1410 0.1699 23,926 -0.01(-5.08%)
May 11, 2021 0.1630 0.1900 0.1630 0.1790 21,896 -0.01(-5.79%)
May 10, 2021 0.1710 0.1990 0.1710 0.1900 7,017 -0.01(-4.52%)
May 07, 2021 0.2100 0.2100 0.1600 0.1990 101,036 +0.02(+8.74%)
May 06, 2021 0.1784 0.1830 0.1750 0.1830 15,508 +0.00(+0.00%)
May 05, 2021 0.1700 0.1850 0.1700 0.1830 22,271 +0.00(+1.67%)
May 04, 2021 0.1950 0.1950 0.1666 0.1800 76,599 +0.01(+2.97%)
May 03, 2021 0.1761 0.1761 0.1500 0.1748 40,869 -0.01(-2.89%)
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%)
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.