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 (%)
Apr 29, 2022 0.2400 0.2400 0.1800 0.2000 113,854 +0.02(+11.11%)
Apr 28, 2022 0.2200 0.2200 0.1800 0.1800 21,007 -0.04(-19.64%)
Apr 27, 2022 0.2175 0.2300 0.1531 0.2240 13,350 +0.01(+2.99%)
Apr 26, 2022 0.2275 0.2275 0.2100 0.2175 10,200 -0.00(-1.14%)
Apr 25, 2022 0.1700 0.2300 0.1700 0.2200 93,695 +0.00(+0.00%)
Apr 22, 2022 0.2000 0.2500 0.2000 0.2200 39,100 -0.00(-2.09%)
Apr 21, 2022 0.1900 0.2400 0.1900 0.2247 96,990 +0.01(+3.55%)
Apr 20, 2022 0.2530 0.2530 0.1700 0.2170 9,500 +0.04(+20.56%)
Apr 19, 2022 0.0710 0.2300 0.0710 0.1800 249,534 -0.05(-23.40%)
Apr 18, 2022 0.2120 0.2800 0.1802 0.2350 320,883 +0.06(+32.39%)
Apr 14, 2022 0.1800 0.1850 0.1755 0.1775 20,291 -0.03(-15.48%)
Apr 13, 2022 0.2100 0.2100 0.1700 0.2100 113,133 +0.00(+0.48%)
Apr 12, 2022 0.1900 0.2100 0.1730 0.2090 84,087 +0.01(+7.18%)
Apr 11, 2022 0.2191 0.2191 0.1750 0.1950 148,818 +0.00(+0.10%)
Apr 08, 2022 0.2035 0.2035 0.1860 0.1948 8,962 -0.01(-4.28%)
Apr 07, 2022 0.2191 0.2191 0.1951 0.2035 38,859 -0.01(-3.10%)
Apr 06, 2022 0.2000 0.2191 0.1700 0.2100 163,544 +0.01(+5.00%)
Apr 05, 2022 0.1850 0.2000 0.1772 0.2000 34,176 +0.02(+9.29%)
Apr 04, 2022 0.1750 0.1850 0.1750 0.1830 32,467 +0.01(+4.57%)
Apr 01, 2022 0.1850 0.1850 0.1650 0.1750 90,726 +0.00(+0.00%)
Mar 31, 2022 0.1789 0.1800 0.1750 0.1750 23,492 -0.00(-2.72%)
Mar 30, 2022 0.1799 0.1850 0.1699 0.1799 48,167 -0.00(-0.06%)
Mar 29, 2022 0.1800 0.1800 0.1450 0.1800 58,254 +0.00(+0.56%)
Mar 28, 2022 0.1600 0.1790 0.1050 0.1790 177,188 +0.03(+19.33%)
Mar 25, 2022 0.1550 0.1650 0.1400 0.1500 119,380 -0.01(-6.25%)
Mar 24, 2022 0.1450 0.1650 0.0912 0.1600 109,143 +0.02(+10.34%)
Mar 23, 2022 0.1450 0.1450 0.1450 0.1450 3,898 -0.01(-3.33%)
Mar 21, 2022 0.1500 0 +0.01(+7.14%)
Mar 18, 2022 0.1400 0.1400 0.1400 0.1400 19,514 -0.00(-3.45%)
Mar 17, 2022 0.1450 0.1450 0.1450 0.1450 13,518 +0.00(+0.00%)
Mar 16, 2022 0.1450 0.1500 0.1300 0.1450 127,916 -0.00(-1.69%)
Mar 15, 2022 0.1249 0.1500 0.1249 0.1475 76,951 -0.00(-1.67%)
Mar 14, 2022 0.1500 0.1600 0.1300 0.1500 128,102 +0.02(+15.38%)
Mar 11, 2022 0.1300 0.1389 0.1300 0.1300 66,756 +0.01(+4.00%)
Mar 10, 2022 0.1150 0.1300 0.1039 0.1250 76,892 +0.00(+0.00%)
Mar 09, 2022 0.1000 0.1250 0.1000 0.1250 30,000 +0.01(+4.17%)
Mar 08, 2022 0.1000 0.1200 0.0810 0.1200 31,639 +0.01(+9.09%)
Mar 07, 2022 0.1100 0.1250 0.1100 0.1100 99,802 +0.01(+10.00%)
Mar 04, 2022 0.0970 0.1000 0.0800 0.1000 96,334 +0.00(+0.00%)
Mar 03, 2022 0.0950 0.1000 0.0950 0.1000 82,500 +0.01(+17.65%)
Mar 02, 2022 0.0900 0.0900 0.0700 0.0850 30,400 -0.00(-5.56%)
Mar 01, 2022 0.0780 0.0900 0.0685 0.0900 104,296 +0.02(+33.33%)
Feb 28, 2022 0.0625 0.0675 0.0625 0.0675 38,995 -0.01(-11.88%)
Feb 23, 2022 0.0766 0 -0.01(-12.95%)
Feb 22, 2022 0.0750 0.0880 0.0750 0.0880 43,563 +0.03(+46.67%)
Feb 18, 2022 0.0600 0 -0.03(-31.03%)
Feb 15, 2022 0.0870 0 +0.01(+11.54%)
Feb 14, 2022 0.0525 0.0880 0.0516 0.0780 204,450 +0.02(+30.00%)
Feb 11, 2022 0.0700 0.0700 0.0600 0.0600 30,000 -0.03(-32.58%)
Feb 10, 2022 0.0520 0.0890 0.0520 0.0890 55,200 +0.02(+36.92%)
Feb 09, 2022 0.0520 0.0650 0.0520 0.0650 10,110 -0.02(-23.26%)
Feb 08, 2022 0.0514 0.0847 0.0511 0.0847 143,000 -0.00(-1.51%)
Feb 03, 2022 0.0860 0 +0.04(+71.66%)
Feb 01, 2022 0.0501 0 -0.04(-44.33%)
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%)
Nov 01, 2021 0.0700 0.0800 0.0700 0.0700 23,000 -0.01(-17.65%)
Oct 28, 2021 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 27, 2021 0.1000 0.0900 0.0900 0.0900 30,000 +0.00(+5.88%)
Oct 26, 2021 0.1000 0.1000 0.0850 0.0850 40,375 -0.02(-15.17%)
Oct 25, 2021 0.1002 0.1101 0.1002 0.1002 4,444 -0.02(-19.19%)
Oct 22, 2021 0.1250 0.1250 0.1100 0.1240 20,182 -0.02(-11.43%)
Oct 21, 2021 0.1350 0.1400 0.1350 0.1400 3,222 +0.04(+33.33%)
Oct 20, 2021 0.1350 0.1450 0.1000 0.1050 55,800 -0.01(-5.41%)
Oct 19, 2021 0.1200 0.1200 0.1110 0.1110 9,957 -0.02(-17.78%)
Oct 18, 2021 0.1340 0.1350 0.0950 0.1350 19,462 -0.00(-3.50%)
Oct 15, 2021 0.1330 0.1500 0.1330 0.1399 100,655 +0.01(+5.98%)
Oct 14, 2021 0.0990 0.1500 0.0900 0.1320 241,716 +0.03(+34.69%)
Oct 13, 2021 0.0750 0.1000 0.0700 0.0980 97,928 -0.00(-1.01%)
Oct 12, 2021 0.0750 0.0990 0.0708 0.0990 22,217 +0.03(+50.00%)
Oct 11, 2021 0.0500 0.1000 0.0500 0.0660 220,519 +0.04(+112.90%)
Oct 08, 2021 0.0310 0.0310 0.0310 0.0310 20,000 +0.00(+3.33%)
Oct 07, 2021 0.0300 0.0300 0.0300 0.0300 27,500 +0.00(+0.00%)
Oct 06, 2021 0.0300 0.0300 0.0300 0.0300 31,000 +0.02(+476.92%)
Sep 27, 2021 0.0052 0.0052 0.0052 0 -0.04(-87.16%)
Sep 23, 2021 0.0405 0.0405 0.0405 0 +0.00(+1.25%)
Sep 21, 2021 0.0400 0.0400 0.0400 0 -0.01(-19.84%)
Sep 16, 2021 0.0499 0.0499 0.0499 0 +0.01(+21.71%)
Sep 15, 2021 0.0410 0.0410 0.0410 0.0410 100 +0.00(+0.00%)
Sep 14, 2021 0.0434 0.0434 0.0410 0.0410 16,000 +0.00(+0.00%)
Sep 13, 2021 0.0410 0.0410 0.0410 0.0410 1,000 -0.00(-0.49%)
Sep 08, 2021 0.0412 0.0412 0.0412 0 +0.00(+0.24%)
Sep 07, 2021 0.0411 0.0411 0.0411 0.0411 976 -0.02(-30.92%)
Sep 03, 2021 0.0595 0.0595 0.0595 0.0595 609 -0.00(-0.83%)
Sep 02, 2021 0.0600 0.0600 0.0600 0.0600 500 +0.00(+1.69%)
Aug 31, 2021 0.0590 0.0590 0.0590 0 +0.00(+6.12%)
Aug 30, 2021 0.0556 0.0556 0.0556 0.0556 1,000 +0.01(+24.94%)
Aug 27, 2021 0.0595 0.0595 0.0445 0.0445 31,800 -0.01(-24.58%)
Aug 26, 2021 0.0550 0.0600 0.0509 0.0590 32,403 -0.00(-1.67%)
Aug 25, 2021 0.0410 0.0600 0.0410 0.0600 5,700 +0.00(+0.50%)
Aug 24, 2021 0.0511 0.0600 0.0511 0.0597 69,990 -0.03(-33.67%)
Aug 23, 2021 0.0525 0.0900 0.0525 0.0900 17,413 +0.02(+28.57%)
Aug 20, 2021 0.0510 0.0700 0.0510 0.0700 10,300 -0.01(-12.50%)
Aug 19, 2021 0.0745 0.1080 0.0700 0.0800 32,060 -0.01(-9.09%)
Aug 18, 2021 0.0800 0.0880 0.0800 0.0880 1,900 -0.00(-1.12%)
Aug 17, 2021 0.0890 0.0890 0.0890 0.0890 200 +0.00(+4.71%)
Aug 13, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 11, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 10, 2021 0.0850 0.0850 0.0850 0.0850 500 +0.01(+7.59%)
Aug 09, 2021 0.0625 0.0790 0.0625 0.0790 38,320 -0.01(-12.12%)
Aug 06, 2021 0.0750 0.0899 0.0700 0.0899 68,387 +0.02(+26.62%)
Aug 05, 2021 0.0700 0.0910 0.0700 0.0710 23,373 -0.01(-12.35%)
Aug 04, 2021 0.0815 0.0855 0.0783 0.0810 167,693 -0.03(-26.30%)
Aug 03, 2021 0.1000 0.1290 0.0851 0.1099 350,901 +0.02(+20.77%)
Aug 02, 2021 0.0911 0.1150 0.0910 0.0910 18,977 -0.01(-9.00%)
Jul 30, 2021 0.0950 0.1113 0.0911 0.1000 126,566 -0.00(-3.85%)
Jul 29, 2021 0.1000 0.1067 0.1000 0.1040 11,746 -0.02(-17.13%)
Jul 28, 2021 0.0910 0.1255 0.0910 0.1255 138,626 +0.01(+7.08%)
Jul 27, 2021 0.1212 0.1212 0.1100 0.1172 45,078 -0.01(-5.71%)
Jul 26, 2021 0.1178 0.1330 0.1010 0.1243 58,236 -0.01(-7.24%)
Jul 23, 2021 0.1110 0.1340 0.1110 0.1340 13,520 +0.00(+0.07%)
Jul 22, 2021 0.1250 0.1339 0.1250 0.1339 10,700 -0.00(-1.54%)
Jul 21, 2021 0.0925 0.1460 0.0805 0.1360 96,887 +0.04(+47.83%)
Jul 20, 2021 0.0790 0.1000 0.0790 0.0920 64,000 -0.01(-8.00%)
Jul 19, 2021 0.0938 0.1200 0.0876 0.1000 56,608 -0.00(-0.99%)
Jul 16, 2021 0.1050 0.1164 0.0973 0.1010 109,811 -0.03(-22.19%)
Jul 15, 2021 0.0906 0.1298 0.0906 0.1298 7,000 +0.00(+0.00%)
Jul 14, 2021 0.1050 0.1298 0.1010 0.1298 57,793 -0.00(-0.08%)
Jul 12, 2021 0.1299 0.1299 0.1299 0 -0.01(-8.52%)
Jul 08, 2021 0.1420 0.1420 0.1420 0 +0.00(+1.57%)
Jul 07, 2021 0.1314 0.1398 0.1200 0.1398 87,266 -0.00(-1.41%)
Jul 06, 2021 0.1315 0.1418 0.1253 0.1418 1,878 -0.00(-1.25%)
Jul 02, 2021 0.1436 0.1436 0.1228 0.1436 22,000 +0.01(+5.28%)
Jul 01, 2021 0.1339 0.1450 0.1228 0.1364 53,388 -0.01(-5.93%)
Jun 28, 2021 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Jun 25, 2021 0.1410 0.1410 0.1350 0.1350 13,405 -0.01(-8.16%)
Jun 24, 2021 0.1350 0.1470 0.1350 0.1470 9,130 +0.00(+0.00%)
Jun 23, 2021 0.1470 0.1470 0.1350 0.1470 1,661 -0.00(-0.68%)
Jun 22, 2021 0.1390 0.1480 0.1300 0.1480 22,250 +0.00(+0.00%)
Jun 21, 2021 0.1390 0.1480 0.1390 0.1480 1,300 -0.00(-1.33%)
Jun 18, 2021 0.1210 0.1500 0.0861 0.1500 463,651 +0.02(+20.00%)
Jun 17, 2021 0.1349 0.1425 0.1225 0.1250 127,036 -0.02(-12.89%)
Jun 16, 2021 0.1359 0.1600 0.1311 0.1435 316,686 -0.00(-3.04%)
Jun 15, 2021 0.1350 0.1600 0.1350 0.1480 37,592 -0.02(-9.76%)
Jun 14, 2021 0.1311 0.1800 0.1311 0.1640 299,468 +0.01(+4.46%)
Jun 11, 2021 0.1700 0.1700 0.1325 0.1570 51,400 +0.00(+3.22%)
Jun 10, 2021 0.1521 0.1700 0.1500 0.1521 78,807 -0.01(-6.00%)
Jun 09, 2021 0.1583 0.1618 0.1341 0.1618 47,889 +0.00(+2.21%)
Jun 08, 2021 0.1360 0.1630 0.1360 0.1583 36,400 -0.01(-5.38%)
Jun 07, 2021 0.1626 0.1700 0.1400 0.1673 78,867 -0.01(-3.85%)
Jun 04, 2021 0.1500 0.1740 0.1410 0.1740 110,528 +0.02(+16.00%)
Jun 03, 2021 0.1363 0.1750 0.1320 0.1500 292,345 -0.03(-16.67%)
Jun 02, 2021 0.1610 0.1810 0.1400 0.1800 162,575 +0.01(+7.46%)
Jun 01, 2021 0.1670 0.1800 0.1400 0.1675 88,550 +0.01(+9.55%)
May 28, 2021 0.1587 0.1650 0.1330 0.1529 175,000 -0.01(-8.17%)
May 27, 2021 0.1700 0.1880 0.1550 0.1665 56,110 -0.01(-4.86%)
May 26, 2021 0.1520 0.2050 0.1520 0.1750 53,504 -0.00(-1.74%)
May 25, 2021 0.1320 0.2197 0.1320 0.1781 284,354 -0.02(-10.50%)
May 24, 2021 0.2000 0.2200 0.1924 0.1990 106,965 +0.01(+3.43%)
May 21, 2021 0.2000 0.2000 0.1700 0.1924 72,808 -0.01(-3.80%)
May 20, 2021 0.1825 0.2300 0.1450 0.2000 719,323 +0.02(+11.42%)
May 19, 2021 0.1579 0.1970 0.1400 0.1795 137,846 +0.02(+15.81%)
May 18, 2021 0.1580 0.1680 0.1333 0.1550 96,427 +0.01(+10.71%)
May 17, 2021 0.1400 0.1422 0.1300 0.1400 19,878 -0.02(-12.50%)
May 14, 2021 0.1450 0.1600 0.1450 0.1600 2,120 +0.01(+6.74%)
May 13, 2021 0.1350 0.1895 0.1285 0.1499 63,600 -0.02(-11.77%)
May 12, 2021 0.1500 0.1699 0.1410 0.1699 23,926 -0.01(-5.08%)
May 11, 2021 0.1630 0.1900 0.1630 0.1790 21,896 -0.01(-5.79%)
May 10, 2021 0.1710 0.1990 0.1710 0.1900 7,017 -0.01(-4.52%)
May 07, 2021 0.2100 0.2100 0.1600 0.1990 101,036 +0.02(+8.74%)
May 06, 2021 0.1784 0.1830 0.1750 0.1830 15,508 +0.00(+0.00%)
May 05, 2021 0.1700 0.1850 0.1700 0.1830 22,271 +0.00(+1.67%)
May 04, 2021 0.1950 0.1950 0.1666 0.1800 76,599 +0.01(+2.97%)
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.