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

General Enterprise Ventures Inc (OP: GEVI )

0.6700 UNCHANGED
Streaming Delayed Price Updated: 2:24 PM EDT, May 21, 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 (%)
Jan 31, 2022 0.0900 0.0900 0.0900 0.0900 200 +0.01(+12.50%)
Jan 28, 2022 0.0760 0.0900 0.0760 0.0800 39,100 +0.01(+14.29%)
Jan 27, 2022 0.0800 0.0800 0.0700 0.0700 47,000 +0.02(+27.27%)
Jan 26, 2022 0.0554 0.0554 0.0550 0.0550 46,075 -0.03(-31.25%)
Jan 25, 2022 0.0800 0.0800 0.0800 0.0800 1,005 +0.01(+14.29%)
Jan 24, 2022 0.0698 0.0700 0.0600 0.0700 57,900 -0.01(-12.50%)
Jan 20, 2022 0.0800 67 +0.01(+14.29%)
Jan 19, 2022 0.0600 0.0700 0.0600 0.0700 12,750 +0.02(+37.25%)
Jan 14, 2022 0.0510 0 -0.01(-20.93%)
Jan 12, 2022 0.0645 0 -0.02(-19.07%)
Jan 10, 2022 0.0797 0.0797 0.0797 0 -0.00(-0.38%)
Jan 07, 2022 0.0800 0.0800 0.0800 0.0800 180 +0.00(+0.38%)
Jan 06, 2022 0.0700 0.0797 0.0700 0.0797 2,200 +0.03(+59.40%)
Jan 05, 2022 0.0475 0.0500 0.0475 0.0500 23,274 -0.02(-33.33%)
Jan 04, 2022 0.0480 0.0750 0.0480 0.0750 187,168 +0.03(+52.75%)
Jan 03, 2022 0.0491 0.0491 0.0491 0.0491 55,135 +0.00(+9.11%)
Dec 31, 2021 0.0312 0.0450 0.0312 0.0450 29,704 +0.00(+0.00%)
Dec 30, 2021 0.0420 0.0457 0.0420 0.0450 43,220 -0.00(-6.25%)
Dec 29, 2021 0.0456 0.0480 0.0450 0.0480 15,400 -0.00(-2.64%)
Dec 28, 2021 0.0450 0.0493 0.0450 0.0493 14,740 +0.01(+12.30%)
Dec 27, 2021 0.0375 0.0439 0.0375 0.0439 10,400 -0.01(-11.13%)
Dec 23, 2021 0.0494 0.0494 0.0494 0.0494 1,500 +0.02(+82.29%)
Dec 20, 2021 0.0271 0.0271 0.0271 0 -0.01(-32.75%)
Dec 17, 2021 0.0371 0.0500 0.0273 0.0403 14,266 +0.00(+0.75%)
Dec 16, 2021 0.0430 0.0430 0.0348 0.0400 17,900 -0.01(-18.37%)
Dec 14, 2021 0.0490 0.0490 0.0490 0 +0.02(+63.33%)
Dec 13, 2021 0.0525 0.0525 0.0300 0.0300 170,600 -0.02(-40.12%)
Dec 10, 2021 0.0501 0.0501 0.0501 0.0501 1,000 +0.01(+25.25%)
Dec 09, 2021 0.0550 0.0550 0.0400 0.0400 5,300 -0.01(-19.84%)
Dec 06, 2021 0.0499 0.0499 0.0499 0 -0.00(-5.85%)
Dec 03, 2021 0.0530 0.0530 0.0530 0.0530 750 -0.04(-40.91%)
Nov 29, 2021 0.0897 0.0897 0.0897 0 +0.02(+28.14%)
Nov 24, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 23, 2021 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Nov 19, 2021 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Nov 18, 2021 0.1000 0.1000 0.0800 0.0800 20,062 +0.01(+14.29%)
Nov 17, 2021 0.0700 0.0700 0.0700 0.0700 19,062 -0.03(-29.86%)
Nov 16, 2021 0.0506 0.1148 0.0506 0.0998 11,300 -0.00(-0.20%)
Nov 15, 2021 0.1000 0.1000 0.1000 0.1000 35,100 -0.01(-8.84%)
Nov 12, 2021 0.0998 0.1097 0.0998 0.1097 46,500 +0.04(+57.61%)
Nov 11, 2021 0.0697 0.0697 0.0696 0.0696 10,000 -0.00(-1.97%)
Nov 09, 2021 0.0725 0.1000 0.0710 0.0710 32,250 +0.00(+1.43%)
Nov 05, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 04, 2021 0.0697 0.0750 0.0696 0.0750 20,000 -0.03(-25.00%)
Nov 02, 2021 0.1000 0.1000 0.1000 0 +0.03(+42.86%)
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.