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 (%)
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%)
Feb 01, 2021 0.1101 0.1380 0.1003 0.1282 23,300 -0.01(-5.74%)
Jan 29, 2021 0.1070 0.1360 0.0700 0.1360 182,600 +0.01(+4.62%)
Jan 28, 2021 0.0748 0.1300 0.0748 0.1300 245,018 +0.02(+18.18%)
Jan 27, 2021 0.1000 0.1100 0.0900 0.1100 171,533 +0.01(+10.00%)
Jan 26, 2021 0.0900 0.1130 0.0900 0.1000 47,704 -0.02(-15.25%)
Jan 25, 2021 0.1298 0.1398 0.0778 0.1180 305,290 +0.01(+12.38%)
Jan 22, 2021 0.1200 0.1350 0.0945 0.1050 20,400 -0.03(-24.89%)
Jan 21, 2021 0.0950 0.1398 0.0950 0.1398 33,400 +0.03(+27.09%)
Jan 20, 2021 0.1174 0.1174 0.0901 0.1100 70,410 +0.01(+10.00%)
Jan 19, 2021 0.1316 0.1316 0.1000 0.1000 30,702 -0.04(-31.03%)
Jan 15, 2021 0.1267 0.1499 0.1150 0.1450 42,900 -0.03(-18.08%)
Jan 14, 2021 0.0820 0.1770 0.0820 0.1770 163,503 +0.08(+77.18%)
Jan 13, 2021 0.1001 0.1034 0.0540 0.0999 165,689 -0.00(-2.06%)
Jan 12, 2021 0.1199 0.1199 0.1020 0.1020 27,771 -0.01(-11.30%)
Jan 11, 2021 0.1200 0.1265 0.1150 0.1150 130,428 -0.01(-7.48%)
Jan 08, 2021 0.1330 0.1350 0.1200 0.1243 17,300 -0.01(-4.38%)
Jan 07, 2021 0.1590 0.1590 0.1300 0.1300 33,068 -0.01(-4.90%)
Jan 06, 2021 0.1360 0.1367 0.1275 0.1367 23,701 -0.02(-12.93%)
Jan 05, 2021 0.1310 0.1570 0.1310 0.1570 16,150 -0.00(-1.81%)
Jan 04, 2021 0.1462 0.1599 0.1462 0.1599 46,664 +0.00(+1.20%)
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%)
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.