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

General European Strategic Invts Inc (OP: GESI )

0.0091 -0.0082 (-47.40%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 12, 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 (%)
Oct 31, 2012 0.0135 0.0140 0.0116 0.0120 145,000 -0.00(-13.67%)
Oct 26, 2012 0.0139 0.0139 0.0139 0 -0.00(-3.47%)
Oct 25, 2012 0.0140 0.0145 0.0120 0.0144 365,787 -0.00(-0.69%)
Oct 24, 2012 0.0160 0.0165 0.0131 0.0145 143,059 -0.00(-9.37%)
Oct 23, 2012 0.0131 0.0165 0.0131 0.0160 151,560 -0.00(-3.03%)
Oct 19, 2012 0.0055 0.0165 0.0055 0.0165 550,500 +0.00(+3.13%)
Oct 18, 2012 0.0150 0.0160 0.0128 0.0160 404,300 +0.00(+0.00%)
Oct 17, 2012 0.0128 0.0160 0.0128 0.0160 117,400 +0.00(+23.08%)
Oct 16, 2012 0.0119 0.0130 0.0105 0.0130 488,250 +0.00(+18.18%)
Oct 15, 2012 0.0102 0.0128 0.0101 0.0110 131,868 -0.00(-14.06%)
Oct 12, 2012 0.0110 0.0128 0.0102 0.0128 207,550 +0.00(+0.00%)
Oct 11, 2012 0.0150 0.0150 0.0123 0.0128 125,200 +0.00(+6.67%)
Oct 10, 2012 0.0117 0.0140 0.0110 0.0120 527,984 -0.00(-13.67%)
Oct 09, 2012 0.0110 0.0139 0.0110 0.0139 130,000 +0.00(+15.83%)
Oct 08, 2012 0.0115 0.0130 0.0111 0.0120 612,035 -0.00(-14.29%)
Oct 06, 2012 0.0120 0.0140 0.0120 0.0140 54,100 +0.00(+0.00%)
Oct 05, 2012 0.0120 0.0140 0.0120 0.0140 54,100 +0.00(+4.48%)
Oct 04, 2012 0.0120 0.0134 0.0110 0.0134 38,800 +0.00(+0.00%)
Oct 03, 2012 0.0120 0.0134 0.0120 0.0134 23,655 +0.00(+0.00%)
Oct 02, 2012 0.0125 0.0134 0.0110 0.0134 300,100 -0.00(-0.74%)
Oct 01, 2012 0.0135 0.0140 0.0125 0.0135 87,715 -0.00(-3.57%)
Sep 28, 2012 0.0140 0.0140 0.0140 0.0140 10,000 -0.00(-3.45%)
Sep 27, 2012 0.0145 0.0145 0.0145 0.0145 51,650 +0.00(+3.57%)
Sep 26, 2012 0.0130 0.0140 0.0125 0.0140 15,100 -0.00(-6.67%)
Sep 25, 2012 0.0125 0.0150 0.0125 0.0150 2,000 -0.00(-5.66%)
Sep 24, 2012 0.0135 0.0163 0.0130 0.0159 183,700 +0.00(+17.78%)
Sep 21, 2012 0.0140 0.0150 0.0100 0.0135 933,764 +0.00(+3.85%)
Sep 20, 2012 0.0131 0.0145 0.0125 0.0130 253,150 -0.00(-10.34%)
Sep 19, 2012 0.0141 0.0155 0.0131 0.0145 325,400 -0.00(-5.23%)
Sep 18, 2012 0.0145 0.0153 0.0141 0.0153 344,500 +0.00(+0.00%)
Sep 17, 2012 0.0151 0.0153 0.0141 0.0153 151,500 -0.00(-9.47%)
Sep 14, 2012 0.0160 0.0169 0.0160 0.0169 44,316 +0.00(+0.00%)
Sep 13, 2012 0.0150 0.0169 0.0146 0.0169 306,943 +0.00(+0.00%)
Sep 12, 2012 0.0151 0.0169 0.0151 0.0169 61,600 -0.00(-0.59%)
Sep 11, 2012 0.0152 0.0170 0.0150 0.0170 150,936 -0.00(-7.10%)
Sep 10, 2012 0.0185 0.0185 0.0170 0.0183 220,200 +0.00(+1.67%)
Sep 07, 2012 0.0160 0.0180 0.0160 0.0180 612,074 +0.00(+9.09%)
Sep 06, 2012 0.0140 0.0170 0.0140 0.0165 138,754 +0.00(+3.77%)
Sep 05, 2012 0.0140 0.0159 0.0140 0.0159 55,100 -0.00(-2.45%)
Sep 04, 2012 0.0163 0.0163 0.0150 0.0163 176,100 +0.00(+0.00%)
Aug 31, 2012 0.0140 0.0163 0.0140 0.0163 70,392 -0.00(-0.61%)
Aug 30, 2012 0.0165 0.0169 0.0141 0.0164 157,800 +0.00(+3.14%)
Aug 29, 2012 0.0150 0.0169 0.0140 0.0159 77,500 -0.00(-7.02%)
Aug 27, 2012 0.0142 0.0171 0.0142 0.0171 14,200 +0.00(+0.59%)
Aug 24, 2012 0.0168 0.0170 0.0168 0.0170 200,544 +0.00(+0.59%)
Aug 23, 2012 0.0110 0.0170 0.0110 0.0169 220,849 -0.00(-6.11%)
Aug 22, 2012 0.0170 0.0180 0.0160 0.0180 140,517 +0.00(+0.00%)
Aug 21, 2012 0.0180 0.0180 0.0170 0.0180 44,777 +0.00(+0.00%)
Aug 20, 2012 0.0177 0.0180 0.0170 0.0180 68,700 +0.00(+20.00%)
Aug 17, 2012 0.0165 0.0177 0.0150 0.0150 249,807 -0.00(-16.20%)
Aug 16, 2012 0.0180 0.0180 0.0150 0.0179 286,411 +0.00(+2.29%)
Aug 15, 2012 0.0175 0.0176 0.0174 0.0175 206,600 +0.00(+0.00%)
Aug 14, 2012 0.0165 0.0178 0.0135 0.0175 287,100 -0.00(-1.69%)
Aug 13, 2012 0.0170 0.0178 0.0165 0.0178 167,046 +0.00(+7.88%)
Aug 11, 2012 0.0165 0.0175 0.0120 0.0165 727,153 +0.00(+0.00%)
Aug 10, 2012 0.0165 0.0175 0.0120 0.0165 727,153 +0.00(+3.13%)
Aug 09, 2012 0.0170 0.0170 0.0140 0.0160 55,200 +0.00(+0.00%)
Aug 08, 2012 0.0130 0.0170 0.0110 0.0160 607,676 -0.00(-5.88%)
Aug 07, 2012 0.0135 0.0170 0.0100 0.0170 614,971 +0.00(+0.00%)
Aug 06, 2012 0.0150 0.0170 0.0120 0.0170 2,043,251 +0.00(+0.00%)
Aug 03, 2012 0.0160 0.0197 0.0155 0.0170 1,202,185 -0.00(-10.53%)
Aug 02, 2012 0.0185 0.0198 0.0175 0.0190 187,600 +0.00(+2.70%)
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.