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

General Enterprise Ventures Inc (OP: GEVI )

0.6768 +0.0123 (+1.85%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 11, 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 (%)
Sep 30, 2019 0.0281 0.0281 0.0271 0.0271 65,846 -0.00(-3.56%)
Sep 27, 2019 0.0281 0.0281 0.0281 0.0281 5,000 -0.00(-12.73%)
Sep 25, 2019 0.0322 0.0322 0.0322 0 +0.00(+14.59%)
Sep 24, 2019 0.0375 0.0375 0.0281 0.0281 81,000 -0.01(-19.71%)
Sep 23, 2019 0.0350 0.0350 0.0350 0.0350 25,000 +0.01(+24.56%)
Sep 19, 2019 0.0281 0.0281 0.0281 0 -0.00(-6.33%)
Sep 18, 2019 0.0300 0.0372 0.0300 0.0300 40,334 +0.00(+6.76%)
Sep 17, 2019 0.0281 0.0281 0.0281 0.0281 800 +0.00(+0.00%)
Sep 16, 2019 0.0281 0.0281 0.0281 0.0281 10,000 +0.00(+0.00%)
Sep 11, 2019 0.0281 0.0281 0.0281 0 -0.00(-6.64%)
Sep 09, 2019 0.0301 0.0301 0.0301 0 -0.00(-2.90%)
Sep 06, 2019 0.0281 0.0310 0.0281 0.0310 5,100 -0.00(-8.82%)
Sep 05, 2019 0.0395 0.0400 0.0329 0.0340 27,650 +0.00(+3.34%)
Sep 04, 2019 0.0400 0.0400 0.0329 0.0329 6,600 -0.00(-6.27%)
Sep 03, 2019 0.0396 0.0410 0.0344 0.0351 203,302 -0.00(-12.25%)
Aug 30, 2019 0.0455 0.0455 0.0400 0.0400 26,200 -0.01(-13.04%)
Aug 29, 2019 0.0460 0.0460 0.0460 0.0460 2,160 +0.02(+64.29%)
Aug 28, 2019 0.0280 0.0280 0.0280 0.0280 30,000 -0.00(-9.68%)
Aug 27, 2019 0.0310 0.0310 0.0310 0.0310 41,340 -0.02(-36.48%)
Aug 26, 2019 0.0410 0.0488 0.0410 0.0488 72,000 +0.01(+39.03%)
Aug 23, 2019 0.0320 0.0400 0.0320 0.0351 229,000 +0.01(+59.55%)
Aug 21, 2019 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Aug 20, 2019 0.0220 0.0220 0.0220 0.0220 1,000 -0.01(-34.33%)
Aug 19, 2019 0.0301 0.0349 0.0280 0.0335 208,785 -0.01(-16.25%)
Aug 16, 2019 0.0400 0.0400 0.0300 0.0400 85,900 +0.01(+15.94%)
Aug 14, 2019 0.0345 0.0345 0.0345 0 -0.01(-23.33%)
Aug 13, 2019 0.0400 0.0450 0.0376 0.0450 1,537 +0.00(+12.50%)
Aug 12, 2019 0.0400 0.0400 0.0281 0.0400 66,123 +0.01(+33.33%)
Aug 09, 2019 0.0413 0.0440 0.0300 0.0300 27,900 +0.00(+3.45%)
Aug 08, 2019 0.0329 0.0450 0.0260 0.0290 294,996 -0.02(-40.82%)
Aug 07, 2019 0.0490 0.0490 0.0490 0.0490 100 +0.02(+48.94%)
Aug 05, 2019 0.0329 0.0329 0.0329 0 +0.00(+0.00%)
Aug 02, 2019 0.0329 0.0510 0.0329 0.0329 110,600 -0.01(-23.49%)
Aug 01, 2019 0.0300 0.0430 0.0281 0.0430 109,136 +0.01(+53.02%)
Jul 31, 2019 0.0440 0.0440 0.0281 0.0281 111,450 -0.00(-0.71%)
Jul 30, 2019 0.0284 0.0284 0.0283 0.0283 4,000 -0.01(-31.48%)
Jul 29, 2019 0.0499 0.0499 0.0360 0.0413 24,300 -0.01(-16.40%)
Jul 26, 2019 0.0494 0.0494 0.0494 0.0494 2,400 +0.02(+75.18%)
Jul 24, 2019 0.0282 0.0282 0.0282 0 -0.01(-21.67%)
Jul 23, 2019 0.0399 0.0399 0.0320 0.0360 196,778 -0.00(-7.22%)
Jul 22, 2019 0.0345 0.0499 0.0345 0.0388 122,800 +0.00(+2.11%)
Jul 17, 2019 0.0380 0.0380 0.0380 0 -0.01(-23.85%)
Jul 16, 2019 0.0499 0.0499 0.0360 0.0499 36,600 +0.00(+0.00%)
Jul 15, 2019 0.0320 0.0499 0.0320 0.0499 171,680 +0.00(+0.00%)
Jul 12, 2019 0.0450 0.0589 0.0430 0.0499 247,600 -0.00(-2.16%)
Jul 11, 2019 0.0429 0.0537 0.0429 0.0510 347,649 +0.01(+18.88%)
Jul 10, 2019 0.0380 0.0550 0.0350 0.0429 297,756 +0.00(+12.89%)
Jul 09, 2019 0.0272 0.0380 0.0260 0.0380 170,380 +0.01(+26.67%)
Jul 08, 2019 0.0283 0.0300 0.0220 0.0300 516,161 +0.00(+6.01%)
Jul 05, 2019 0.0220 0.0283 0.0220 0.0283 126,200 +0.01(+28.64%)
Jul 03, 2019 0.0280 0.0280 0.0220 0.0220 57,500 -0.01(-21.43%)
Jul 02, 2019 0.0260 0.0280 0.0220 0.0280 81,998 +0.00(+0.00%)
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.