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

General Enterprise Ventures Inc (OP: GEVI )

0.7000 -0.0900 (-11.39%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 10, 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, 2024 0.8757 0 -0.01(-1.61%)
Jan 30, 2024 0.8225 0.8900 0.8225 0.8900 3,000 +0.04(+4.71%)
Jan 29, 2024 0.9000 0.9000 0.8200 0.8500 2,452 +0.03(+3.34%)
Jan 26, 2024 0.8400 0.8400 0.8175 0.8225 3,820 +0.02(+2.81%)
Jan 24, 2024 0.8000 0 -0.08(-9.09%)
Jan 23, 2024 0.9000 0.9000 0.8150 0.8800 473 +0.14(+18.12%)
Jan 22, 2024 1.000 1.000 0.7450 0.7450 13,105 -0.11(-13.37%)
Jan 19, 2024 0.7000 0.8600 0.7000 0.8600 6,920 +0.06(+7.50%)
Jan 18, 2024 0.8000 0.8000 0.7000 0.8000 17,850 +0.00(+0.00%)
Jan 16, 2024 0.8000 10 -0.10(-11.11%)
Jan 11, 2024 0.9000 0 +0.10(+12.50%)
Jan 10, 2024 0.8000 0.8000 0.7010 0.8000 72,276 -0.10(-11.11%)
Jan 09, 2024 0.7480 0.9000 0.7480 0.9000 43,713 +0.15(+20.42%)
Jan 08, 2024 0.5700 0.7500 0.5700 0.7474 8,242 -0.00(-0.35%)
Jan 05, 2024 0.6800 0.7500 0.6502 0.7500 2,750 +0.00(+0.00%)
Jan 04, 2024 0.5700 0.7500 0.5700 0.7500 1,128 +0.00(+0.00%)
Jan 03, 2024 0.7500 0.7500 0.7500 0.7500 250 +0.00(+0.00%)
Jan 02, 2024 0.7500 0.7500 0.7500 0.7500 780 +0.03(+4.20%)
Dec 29, 2023 0.7500 0.7500 0.7198 0.7198 1,482 +0.00(+0.08%)
Dec 28, 2023 0.7192 0.7192 0.7192 0.7192 500 -0.03(-4.11%)
Dec 27, 2023 0.6700 0.7500 0.6200 0.7500 14,728 +0.07(+10.29%)
Dec 26, 2023 0.6700 0.6800 0.6700 0.6800 11,830 +0.01(+1.49%)
Dec 22, 2023 0.6700 0.6700 0.6700 0.6700 163 +0.02(+3.08%)
Dec 21, 2023 0.6498 0.6500 0.6498 0.6500 8,500 +0.00(+0.00%)
Dec 20, 2023 0.6500 0.6500 0.6102 0.6500 6,316 +0.04(+6.56%)
Dec 19, 2023 0.6800 0.6800 0.6100 0.6100 2,215 -0.18(-22.77%)
Dec 18, 2023 1.100 1.100 0.6800 0.7898 5,387 +0.01(+1.26%)
Dec 15, 2023 0.7900 0.7900 0.7800 0.7800 500 +0.01(+1.30%)
Dec 14, 2023 0.7900 0.7900 0.5912 0.7700 9,095 +0.09(+13.24%)
Dec 13, 2023 0.8000 0.8000 0.6800 0.6800 12,820 -0.05(-6.85%)
Dec 12, 2023 0.8000 0.8000 0.6800 0.7300 35,387 +0.01(+1.39%)
Dec 11, 2023 0.7000 0.7300 0.5910 0.7200 14,482 +0.02(+2.86%)
Dec 08, 2023 0.7000 0.7000 0.6800 0.7000 20,324 +0.00(+0.00%)
Dec 07, 2023 0.7000 0.7200 0.6950 0.7000 27,207 +0.00(+0.00%)
Dec 06, 2023 0.9400 0.9400 0.7000 0.7000 31,481 +0.01(+1.45%)
Dec 05, 2023 0.7200 0.7200 0.6500 0.6900 3,551 +0.04(+6.15%)
Dec 04, 2023 0.6000 0.8000 0.5806 0.6500 24,324 +0.06(+10.17%)
Dec 01, 2023 0.5800 0.6200 0.5800 0.5900 35,825 -0.01(-1.67%)
Nov 30, 2023 0.5980 0.6000 0.4515 0.6000 11,875 +0.05(+9.09%)
Nov 29, 2023 0.4650 0.6000 0.4200 0.5500 11,266 +0.00(+0.00%)
Nov 28, 2023 0.5950 0.5950 0.4601 0.5500 22,849 -0.04(-7.53%)
Nov 27, 2023 0.5185 0.5950 0.4425 0.5948 3,742 -0.01(-0.87%)
Nov 24, 2023 0.7300 0.7300 0.6000 0.6000 600 +0.01(+1.69%)
Nov 22, 2023 0.5880 0.5980 0.4402 0.5900 16,532 +0.09(+18.00%)
Nov 21, 2023 0.5980 0.5980 0.5000 0.5000 9,636 -0.06(-10.39%)
Nov 20, 2023 0.5500 0.5580 0.5000 0.5580 5,739 +0.08(+16.25%)
Nov 17, 2023 0.6000 0.6000 0.4800 0.4800 57,977 -0.07(-12.93%)
Nov 16, 2023 0.6000 0.6500 0.5513 0.5513 21,560 -0.05(-8.12%)
Nov 15, 2023 0.5989 0.6970 0.5300 0.6000 11,848 +0.07(+13.21%)
Nov 14, 2023 0.6035 0.6035 0.4800 0.5300 25,080 -0.21(-28.38%)
Nov 13, 2023 0.6765 0.7500 0.6030 0.7400 16,305 -0.01(-1.33%)
Nov 10, 2023 0.6516 0.8000 0.6516 0.7500 14,701 -0.10(-11.76%)
Nov 09, 2023 0.8500 0.8500 0.6500 0.8500 42,857 +0.14(+19.72%)
Nov 08, 2023 0.5900 0.7200 0.5898 0.7100 43,847 +0.12(+20.34%)
Nov 07, 2023 0.6200 0.6200 0.4400 0.5900 43,984 +0.13(+28.26%)
Nov 06, 2023 0.6900 0.6900 0.4000 0.4600 59,000 +0.04(+9.52%)
Nov 03, 2023 0.5800 0.5900 0.3190 0.4200 77,384 -0.17(-28.81%)
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.