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 (%)
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.