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 (%)
Mar 31, 2023 0.1898 0.1900 0.1510 0.1700 7,350 -0.02(-10.53%)
Mar 30, 2023 0.1900 0.1900 0.1900 0.1900 15,100 -0.01(-5.00%)
Mar 29, 2023 0.2000 0.2000 0.2000 0.2000 1,000 +0.05(+32.45%)
Mar 28, 2023 0.2000 0.2000 0.1510 0.1510 6,850 -0.04(-20.53%)
Mar 27, 2023 0.1510 0.1900 0.1510 0.1900 1,350 -0.01(-5.00%)
Mar 24, 2023 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Mar 23, 2023 0.2000 0.2000 0.1560 0.2000 17,900 +0.00(+0.00%)
Mar 22, 2023 0.1505 0.2000 0.1505 0.2000 2,381 +0.00(+0.00%)
Mar 21, 2023 0.2000 0.2000 0.2000 0.2000 1,500 +0.00(+0.00%)
Mar 20, 2023 0.2000 0.2000 0.2000 0.2000 2,100 +0.00(+1.01%)
Mar 17, 2023 0.1520 0.1980 0.1520 0.1980 37,750 -0.01(-4.81%)
Mar 16, 2023 0.1880 0.2080 0.1880 0.2080 6,000 +0.02(+10.64%)
Mar 15, 2023 0.1512 0.1880 0.1512 0.1880 6,546 -0.01(-5.05%)
Mar 10, 2023 0.1980 0 +0.00(+1.54%)
Mar 08, 2023 0.1950 0 +0.00(+0.52%)
Mar 07, 2023 0.1703 0.1940 0.1525 0.1940 26,150 -0.00(-0.51%)
Mar 06, 2023 0.1950 0.1950 0.1950 0.1950 5,100 -0.01(-2.50%)
Mar 02, 2023 0.2000 0 -0.01(-3.85%)
Mar 01, 2023 0.2100 0.2100 0.1800 0.2080 9,250 -0.03(-13.33%)
Feb 28, 2023 0.2020 0.2430 0.2020 0.2400 3,750 +0.04(+20.00%)
Feb 27, 2023 0.2430 0.2430 0.2000 0.2000 5,290 -0.04(-17.70%)
Feb 24, 2023 0.2000 0.2430 0.2000 0.2430 1,250 +0.00(+0.00%)
Feb 22, 2023 0.2430 0 +0.00(+0.00%)
Feb 21, 2023 0.2300 0.2430 0.2300 0.2430 7,051 -0.00(-1.62%)
Feb 17, 2023 0.2385 0.2470 0.2385 0.2470 600 +0.00(+0.00%)
Feb 15, 2023 0.2470 20 +0.00(+0.00%)
Feb 14, 2023 0.2300 0.2470 0.2300 0.2470 2,700 +0.00(+0.00%)
Feb 13, 2023 0.2300 0.2470 0.2300 0.2470 4,500 -0.00(-1.20%)
Feb 10, 2023 0.2300 0.2500 0.2300 0.2500 1,600 +0.00(+0.00%)
Feb 08, 2023 0.2500 10 +0.00(+0.00%)
Feb 07, 2023 0.2300 0.2500 0.2300 0.2500 1,275 +0.00(+0.00%)
Feb 06, 2023 0.4800 0.4800 0.2300 0.2500 9,000 -0.01(-3.85%)
Feb 03, 2023 0.2600 0.2600 0.2600 0.2600 630 -0.01(-3.70%)
Feb 02, 2023 0.2700 0.2700 0.2700 0.2700 250 +0.00(+0.00%)
Feb 01, 2023 0.2700 0.2700 0.2700 0.2700 292 +0.00(+0.00%)
Jan 31, 2023 0.2700 0.2700 0.2700 0.2700 10,677 +0.01(+3.73%)
Jan 30, 2023 0.2600 0.2650 0.2600 0.2603 5,714 +0.00(+0.12%)
Jan 27, 2023 0.2600 0.2600 0.2600 0.2600 2,038 +0.00(+0.00%)
Jan 26, 2023 0.2451 0.2884 0.2200 0.2600 48,166 -0.03(-10.19%)
Jan 25, 2023 0.2895 0.2895 0.2895 0.2895 1,175 +0.01(+3.76%)
Jan 24, 2023 0.2545 0.2790 0.2545 0.2790 400 -0.00(-0.25%)
Jan 23, 2023 0.2797 0.2797 0.2797 0.2797 500 -0.00(-0.11%)
Jan 20, 2023 0.2900 0.2900 0.2351 0.2800 3,600 +0.05(+20.17%)
Jan 19, 2023 0.2330 0.2330 0.2330 0.2330 14,350 -0.06(-21.81%)
Jan 17, 2023 0.2980 0 -0.00(-0.67%)
Jan 13, 2023 0.2500 0.3000 0.2500 0.3000 3,100 +0.03(+11.11%)
Jan 12, 2023 0.2900 0.2900 0.2302 0.2700 4,225 -0.02(-6.90%)
Jan 11, 2023 0.3600 0.3800 0.2260 0.2900 37,710 -0.02(-6.45%)
Jan 10, 2023 0.3300 0.3900 0.2400 0.3100 96,419 -0.18(-36.73%)
Jan 09, 2023 0.3300 0.4900 0.2800 0.4900 19,090 +0.01(+2.08%)
Jan 06, 2023 0.3377 0.4800 0.2908 0.4800 29,015 +0.06(+14.29%)
Jan 05, 2023 0.3602 0.4200 0.3602 0.4200 3,608 -0.08(-15.15%)
Jan 04, 2023 0.4950 0.4950 0.4950 0.4950 108 +0.05(+12.50%)
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.