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 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%)
Apr 03, 2023 0.3480 0.3480 0.1550 0.1800 6,665 +0.01(+5.88%)
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%)
Jan 03, 2023 0.4900 0.4900 0.3200 0.4400 11,067 -0.05(-10.20%)
Dec 30, 2022 0.2884 0.4950 0.2784 0.4900 3,450 +0.00(+0.00%)
Dec 29, 2022 0.4900 0.4900 0.2706 0.4900 7,950 +0.01(+1.03%)
Dec 28, 2022 0.2781 0.4850 0.2560 0.4850 12,175 -0.01(-2.02%)
Dec 27, 2022 0.2600 0.4950 0.2600 0.4950 11,300 +0.04(+10.00%)
Dec 22, 2022 0.4500 0 +0.00(+0.00%)
Dec 21, 2022 0.3202 0.4950 0.3202 0.4500 11,830 -0.04(-9.09%)
Dec 20, 2022 0.3700 0.4950 0.3700 0.4950 6,250 -0.05(-8.33%)
Dec 19, 2022 0.5550 0.5550 0.3715 0.5400 8,100 -0.02(-2.70%)
Dec 16, 2022 0.3850 0.5550 0.3716 0.5550 6,047 +0.00(+0.00%)
Dec 15, 2022 0.5450 1.000 0.5450 0.5550 3,000 +0.00(+0.00%)
Dec 14, 2022 0.4122 0.5550 0.4022 0.5550 8,870 +0.04(+6.73%)
Dec 13, 2022 0.3850 0.5200 0.3850 0.5200 16,572 -0.01(-1.70%)
Dec 12, 2022 0.5800 0.5800 0.4201 0.5290 47,783 -0.04(-7.19%)
Dec 09, 2022 0.5300 0.5800 0.4800 0.5700 68,649 -0.01(-1.72%)
Dec 08, 2022 0.5800 0.6000 0.5800 0.5800 8,645 +0.00(+0.00%)
Dec 07, 2022 0.5600 0.6000 0.3000 0.5800 94,630 +0.04(+7.41%)
Dec 06, 2022 0.3300 0.5400 0.3300 0.5400 32,099 +0.17(+45.95%)
Dec 05, 2022 0.3100 0.3700 0.3002 0.3700 18,000 +0.01(+2.78%)
Dec 02, 2022 0.3376 0.3700 0.2650 0.3600 120,471 -0.01(-2.70%)
Dec 01, 2022 0.3700 0.3700 0.3177 0.3700 21,908 +0.01(+2.83%)
Nov 30, 2022 0.3700 0.3700 0.2620 0.3598 14,390 -0.00(-0.06%)
Nov 29, 2022 0.2802 0.3600 0.2570 0.3600 27,210 +0.00(+0.00%)
Nov 28, 2022 0.3600 0.3600 0.2500 0.3600 83,515 +0.00(+0.00%)
Nov 25, 2022 0.3600 0.3600 0.3600 0.3600 423 +0.00(+0.00%)
Nov 23, 2022 0.3000 0.3600 0.3000 0.3600 4,483 +0.06(+20.00%)
Nov 22, 2022 0.2700 0.3000 0.2700 0.3000 11,516 +0.00(+0.00%)
Nov 21, 2022 0.2803 0.3000 0.2703 0.3000 4,500 +0.00(+0.00%)
Nov 18, 2022 0.2805 0.3000 0.2705 0.3000 10,213 +0.00(+0.00%)
Nov 17, 2022 0.3000 0.3000 0.3000 0.3000 340 +0.00(+0.00%)
Nov 16, 2022 0.3000 0.3000 0.2900 0.3000 19,976 +0.00(+0.00%)
Nov 15, 2022 0.2700 0.3000 0.2700 0.3000 17,400 +0.00(+0.00%)
Nov 14, 2022 0.3000 0.3000 0.2705 0.3000 7,785 +0.00(+0.00%)
Nov 11, 2022 0.3000 0.3000 0.3000 0.3000 13,509 +0.00(+0.00%)
Nov 10, 2022 0.2700 0.3000 0.2700 0.3000 1,550 +0.00(+0.00%)
Nov 09, 2022 0.2400 0.3000 0.2400 0.3000 4,950 +0.00(+0.00%)
Nov 08, 2022 0.2900 0.3000 0.2900 0.3000 1,050 +0.00(+0.00%)
Nov 07, 2022 0.2700 0.3000 0.2700 0.3000 16,130 +0.00(+0.00%)
Nov 04, 2022 0.3100 0.3600 0.2400 0.3000 83,424 -0.02(-6.25%)
Nov 03, 2022 0.3500 0.3500 0.2705 0.3200 4,901 +0.03(+10.34%)
Nov 02, 2022 0.3700 0.3700 0.2515 0.2900 19,375 -0.07(-19.44%)
Nov 01, 2022 0.3700 0.3700 0.3000 0.3600 9,035 +0.00(+0.00%)
Oct 31, 2022 0.3000 0.3600 0.3000 0.3600 44,901 +0.06(+20.00%)
Oct 28, 2022 0.2200 0.3000 0.1900 0.3000 225,062 +0.08(+36.36%)
Oct 27, 2022 0.2200 0.2200 0.1810 0.2200 25,250 +0.00(+0.00%)
Oct 26, 2022 0.2200 0.2200 0.2200 0.2200 100 +0.01(+4.76%)
Oct 25, 2022 0.1715 0.2200 0.1705 0.2100 38,550 +0.00(+0.96%)
Oct 24, 2022 0.1700 0.2080 0.1700 0.2080 5,850 -0.00(-0.95%)
Oct 21, 2022 0.2080 0.2100 0.2080 0.2100 2,100 -0.01(-4.55%)
Oct 20, 2022 0.2100 0.2200 0.2100 0.2200 23,495 +0.01(+4.76%)
Oct 19, 2022 0.1682 0.2100 0.1610 0.2100 4,050 +0.00(+0.00%)
Oct 18, 2022 0.2100 0.2100 0.2100 0.2100 500 +0.00(+0.00%)
Oct 14, 2022 0.2100 0 +0.00(+0.00%)
Oct 13, 2022 0.2100 0.2100 0.2100 0.2100 3,076 +0.00(+0.00%)
Oct 12, 2022 0.2000 0.2100 0.2000 0.2100 2,000 -0.01(-4.55%)
Oct 10, 2022 0.2200 0 +0.01(+4.76%)
Oct 07, 2022 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.00%)
Oct 06, 2022 0.2000 0.2100 0.2000 0.2100 1,500 +0.00(+0.00%)
Oct 05, 2022 0.1850 0.2100 0.1850 0.2100 8,550 +0.00(+0.00%)
Oct 04, 2022 0.2000 0.2100 0.2000 0.2100 1,025 +0.00(+0.00%)
Oct 03, 2022 0.1900 0.2100 0.1900 0.2100 81,382 +0.01(+5.05%)
Sep 30, 2022 0.2000 0.2000 0.1900 0.1999 3,800 -0.01(-4.81%)
Sep 29, 2022 0.1216 0.2100 0.1117 0.2100 17,100 +0.00(+0.00%)
Sep 28, 2022 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Sep 27, 2022 0.2100 0.2100 0.2100 0.2100 300 +0.00(+0.00%)
Sep 26, 2022 0.2250 0.2250 0.2000 0.2100 21,250 +0.02(+10.53%)
Sep 23, 2022 0.1400 0.2400 0.1103 0.1900 87,126 +0.01(+5.56%)
Sep 22, 2022 0.1800 0.1800 0.1800 0.1800 5,800 +0.00(+0.00%)
Sep 21, 2022 0.1800 0.1800 0.1800 0.1800 1,526 +0.00(+0.00%)
Sep 20, 2022 0.1800 0.1800 0.1800 0.1800 16,766 +0.00(+0.00%)
Sep 19, 2022 0.1740 0.1800 0.1400 0.1800 149,088 +0.01(+2.86%)
Sep 16, 2022 0.1700 0.1750 0.1400 0.1750 80,112 +0.00(+0.00%)
Sep 15, 2022 0.1450 0.1750 0.1450 0.1750 1,400 +0.00(+0.00%)
Sep 14, 2022 0.1400 0.1750 0.1400 0.1750 12,500 +0.00(+0.00%)
Sep 13, 2022 0.1750 0.1750 0.1750 0.1750 100 +0.00(+0.00%)
Sep 12, 2022 0.1750 0.1750 0.1750 0.1750 1,700 +0.00(+0.00%)
Sep 09, 2022 0.1420 0.1750 0.1410 0.1750 23,750 +0.00(+0.00%)
Sep 08, 2022 0.1750 0.1750 0.1750 0.1750 250 +0.00(+0.00%)
Sep 02, 2022 0.1750 0 +0.00(+0.00%)
Sep 01, 2022 0.1650 0.1750 0.1650 0.1750 20,800 +0.00(+2.94%)
Aug 29, 2022 0.1700 0 +0.00(+0.00%)
Aug 24, 2022 0.1700 0 -0.00(-2.86%)
Aug 23, 2022 0.1252 0.1750 0.1252 0.1750 25,000 +0.05(+39.78%)
Aug 22, 2022 0.1750 0.1750 0.1252 0.1252 1,200 -0.05(-28.42%)
Aug 19, 2022 0.1750 0.1750 0.1150 0.1749 5,300 +0.00(+0.00%)
Aug 12, 2022 0.1749 0 +0.00(+0.00%)
Aug 11, 2022 0.1749 0.1749 0.1749 0.1749 320 -0.00(-0.57%)
Aug 10, 2022 0.1060 0.1800 0.1060 0.1759 45,200 +0.00(+0.51%)
Aug 08, 2022 0.1750 0 -0.01(-2.78%)
Aug 05, 2022 0.1156 0.1800 0.1156 0.1800 20,000 +0.00(+0.00%)
Aug 04, 2022 0.0802 0.1800 0.0802 0.1800 36,490 +0.00(+0.00%)
Jul 29, 2022 0.1800 0 +0.00(+0.00%)
Jul 28, 2022 0.0610 0.1800 0.0610 0.1800 1,000 -0.01(-5.26%)
Jul 22, 2022 0.1900 0 +0.01(+2.70%)
Jul 21, 2022 0.1550 0.1850 0.1550 0.1850 7,000 +0.00(+0.00%)
Jul 19, 2022 0.1850 95 +0.00(+0.00%)
Jul 15, 2022 0.1850 0 -0.01(-2.63%)
Jul 14, 2022 0.1900 0.1900 0.1277 0.1900 6,000 +0.00(+0.00%)
Jul 12, 2022 0.1900 95 +0.00(+0.00%)
Jul 11, 2022 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Jul 08, 2022 0.1900 0.1900 0.1900 0.1900 2,500 -0.01(-2.56%)
Jul 06, 2022 0.1950 0 +0.00(+0.00%)
Jul 05, 2022 0.1014 0.1950 0.1014 0.1950 19,200 -0.01(-2.50%)
Jun 30, 2022 0.2000 0 -0.01(-4.76%)
Jun 27, 2022 0.2100 0 +0.01(+7.69%)
Jun 21, 2022 0.1950 0 +0.01(+2.63%)
Jun 17, 2022 0.1602 0.1900 0.1505 0.1900 5,556 +0.00(+0.00%)
Jun 14, 2022 0.1900 0 -0.01(-2.56%)
Jun 13, 2022 0.1600 0.1950 0.1600 0.1950 12,278 +0.00(+0.00%)
Jun 08, 2022 0.1950 0 +0.00(+0.00%)
Jun 07, 2022 0.1950 0.1950 0.1800 0.1950 13,500 +0.02(+8.33%)
Jun 06, 2022 0.1800 0.1950 0.1800 0.1800 1,205 -0.02(-7.69%)
Jun 03, 2022 0.1950 0.1950 0.1950 0.1950 5,000 +0.00(+0.00%)
Jun 02, 2022 0.1316 0.1950 0.1316 0.1950 50,486 -0.04(-15.22%)
May 31, 2022 0.2300 0 +0.04(+21.05%)
May 27, 2022 0.1890 0.1900 0.1890 0.1900 65,000 +0.01(+5.56%)
May 26, 2022 0.1900 0.1900 0.1532 0.1800 124,000 -0.01(-5.26%)
May 25, 2022 0.1530 0.1900 0.1530 0.1900 149,300 -0.01(-5.00%)
May 24, 2022 0.2000 0.2000 0.2000 0.2000 10,000 +0.01(+5.26%)
May 23, 2022 0.1000 0.1980 0.1000 0.1900 43,880 -0.00(-2.06%)
May 20, 2022 0.1800 0.1940 0.1705 0.1940 9,500 -0.00(-0.51%)
May 19, 2022 0.1950 0.1950 0.1600 0.1950 401,547 +0.00(+0.10%)
May 17, 2022 0.1948 0 +0.00(+2.53%)
May 16, 2022 0.2099 0.2100 0.1820 0.1900 231,282 -0.01(-5.00%)
May 13, 2022 0.2000 0.2000 0.1800 0.2000 160,900 -0.01(-4.72%)
May 12, 2022 0.2095 0.2099 0.2095 0.2099 6,000 -0.01(-2.37%)
May 11, 2022 0.1627 0.2150 0.1627 0.2150 11,000 -0.01(-2.27%)
May 09, 2022 0.2200 0 +0.02(+7.32%)
May 06, 2022 0.1900 0.2100 0.1200 0.2050 42,800 -0.02(-6.82%)
May 05, 2022 0.1802 0.2200 0.1797 0.2200 37,400 +0.00(+0.00%)
May 04, 2022 0.2200 0.2200 0.2200 0.2200 150 -0.01(-2.22%)
May 03, 2022 0.2100 0.2299 0.2100 0.2250 171,051 -0.01(-2.17%)
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.