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 (%)
Jun 30, 2023 0.4425 0 -0.00(-0.56%)
Jun 28, 2023 0.4450 6 +0.00(+0.00%)
Jun 27, 2023 0.4450 0.4450 0.4100 0.4450 16,602 +0.00(+0.00%)
Jun 26, 2023 0.4500 0.4500 0.4350 0.4450 2,958 -0.01(-1.11%)
Jun 23, 2023 0.3800 0.4500 0.3800 0.4500 23,750 +0.07(+18.42%)
Jun 21, 2023 0.3800 0 +0.00(+0.00%)
Jun 20, 2023 0.3700 0.3800 0.2720 0.3800 17,850 +0.00(+0.00%)
Jun 16, 2023 0.3800 0.3800 0.3800 0.3800 500 +0.01(+2.70%)
Jun 14, 2023 0.3700 0 -0.01(-2.61%)
Jun 12, 2023 0.3799 60 -0.12(-23.70%)
Jun 09, 2023 0.4979 0.4979 0.4979 0.4979 250 +0.20(+65.97%)
Jun 08, 2023 0.3001 0.3001 0.2640 0.3000 29,195 -0.08(-20.63%)
Jun 07, 2023 0.3780 0.3780 0.3780 0.3780 100 +0.01(+2.16%)
Jun 06, 2023 0.3700 0.3900 0.3000 0.3700 7,614 +0.00(+0.00%)
Jun 05, 2023 0.3000 0.3700 0.3000 0.3700 46,500 +0.00(+0.00%)
Jun 02, 2023 0.3700 0.3700 0.3700 0.3700 1,000 +0.00(+0.00%)
Jun 01, 2023 0.3700 0.3700 0.3700 0.3700 10,500 -0.01(-2.63%)
May 30, 2023 0.3800 5 +0.00(+0.00%)
May 26, 2023 0.4000 0.4000 0.3500 0.3800 5,500 +0.00(+0.53%)
May 24, 2023 0.3780 0 +0.00(+0.00%)
May 23, 2023 0.7200 0.7200 0.3110 0.3780 7,990 -0.00(-0.53%)
May 22, 2023 0.3325 0.3800 0.3325 0.3800 1,450 +0.00(+0.05%)
May 19, 2023 0.3800 0.3800 0.3500 0.3798 2,566 -0.02(-5.05%)
May 18, 2023 0.4000 0.4000 0.4000 0.4000 500 +0.09(+26.98%)
May 17, 2023 0.3150 0.4000 0.3150 0.3150 416 -0.09(-21.25%)
May 16, 2023 0.3900 0.4000 0.3750 0.4000 710 +0.00(+0.05%)
May 12, 2023 0.3998 0 -0.00(-0.05%)
May 11, 2023 0.3300 0.4000 0.3300 0.4000 1,416 +0.00(+0.00%)
May 10, 2023 0.4000 0.4000 0.3350 0.4000 2,360 +0.01(+2.56%)
May 09, 2023 0.3900 0.3900 0.3900 0.3900 2,000 -0.03(-7.14%)
May 08, 2023 0.4200 0.8400 0.3100 0.4200 9,563 +0.01(+2.44%)
May 04, 2023 0.4100 0 +0.08(+22.86%)
May 03, 2023 0.3000 0.3400 0.2233 0.3337 21,755 +0.02(+7.71%)
May 02, 2023 0.2311 0.3098 0.2311 0.3098 8,750 -0.03(-8.34%)
May 01, 2023 0.2020 0.3380 0.1953 0.3380 24,550 -0.00(-0.59%)
Apr 28, 2023 0.1853 0.3400 0.1853 0.3400 7,990 -0.00(-1.45%)
Apr 27, 2023 0.3100 0.3450 0.3100 0.3450 16,865 -0.01(-1.43%)
Apr 26, 2023 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.57%)
Apr 25, 2023 0.2749 0.3480 0.1721 0.3480 8,000 +0.07(+26.55%)
Apr 24, 2023 0.2780 0.2780 0.1711 0.2750 4,600 +0.01(+2.61%)
Apr 21, 2023 0.1752 0.2800 0.1752 0.2680 17,775 +0.07(+34.00%)
Apr 20, 2023 0.2000 0.2000 0.1710 0.2000 54,717 +0.02(+11.11%)
Apr 19, 2023 0.1800 0.1800 0.1703 0.1800 59,550 -0.16(-47.83%)
Apr 17, 2023 0.3450 0 -0.01(-1.43%)
Apr 14, 2023 0.3500 0.3500 0.3500 0.3500 250 +0.17(+94.44%)
Apr 13, 2023 0.1800 0.1800 0.1600 0.1800 11,000 +0.00(+0.00%)
Apr 12, 2023 0.1980 0.2000 0.1502 0.1800 20,240 -0.02(-9.09%)
Apr 11, 2023 0.1503 0.1980 0.1503 0.1980 7,750 -0.00(-1.00%)
Apr 10, 2023 0.1700 0.2000 0.1700 0.2000 16,503 +0.02(+11.11%)
Apr 06, 2023 0.1655 0.1800 0.1470 0.1800 12,163 -0.02(-10.00%)
Apr 05, 2023 0.2000 0.2000 0.2000 0.2000 10,250 +0.03(+17.65%)
Apr 04, 2023 0.1470 0.2000 0.1470 0.1700 18,956 -0.01(-5.56%)
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.