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 (%)
Apr 30, 2013 0.0110 0.0120 0.0100 0.0120 110,000 +0.00(+0.84%)
Apr 29, 2013 0.0130 0.0130 0.0100 0.0119 198,925 -0.00(-8.46%)
Apr 26, 2013 0.0120 0.0130 0.0100 0.0130 482,857 +0.00(+9.24%)
Apr 25, 2013 0.0119 0.0127 0.0119 0.0119 557,400 +0.00(+0.00%)
Apr 24, 2013 0.0119 0.0125 0.0111 0.0119 564,600 -0.00(-14.39%)
Apr 23, 2013 0.0110 0.0139 0.0102 0.0139 1,014,300 +0.00(+2.96%)
Apr 22, 2013 0.0130 0.0145 0.0120 0.0135 80,700 +0.00(+0.00%)
Apr 19, 2013 0.0120 0.0145 0.0112 0.0135 421,463 -0.00(-3.57%)
Apr 18, 2013 0.0120 0.0140 0.0111 0.0140 155,000 +0.00(+17.65%)
Apr 17, 2013 0.0115 0.0120 0.0110 0.0119 669,700 -0.00(-8.46%)
Apr 16, 2013 0.0120 0.0140 0.0111 0.0130 758,800 +0.00(+6.56%)
Apr 15, 2013 0.0150 0.0150 0.0122 0.0122 1,033,576 -0.00(-12.86%)
Apr 12, 2013 0.0145 0.0145 0.0121 0.0140 397,446 -0.00(-3.45%)
Apr 11, 2013 0.0132 0.0147 0.0132 0.0145 211,948 -0.00(-5.84%)
Apr 10, 2013 0.0135 0.0154 0.0135 0.0154 484,507 +0.00(+2.67%)
Apr 09, 2013 0.0175 0.0185 0.0127 0.0150 1,354,755 -0.00(-18.92%)
Apr 08, 2013 0.0185 0.0224 0.0122 0.0185 1,943,341 -0.00(-7.50%)
Apr 05, 2013 0.0190 0.0210 0.0165 0.0200 596,449 +0.00(+0.00%)
Apr 04, 2013 0.0257 0.0261 0.0180 0.0200 1,290,766 -0.00(-17.01%)
Apr 03, 2013 0.0189 0.0268 0.0185 0.0241 4,315,939 +0.01(+30.98%)
Apr 02, 2013 0.0145 0.0190 0.0145 0.0184 1,224,081 +0.00(+25.17%)
Apr 01, 2013 0.0149 0.0149 0.0140 0.0147 551,787 -0.00(-2.00%)
Mar 28, 2013 0.0140 0.0150 0.0135 0.0150 1,501,009 +0.00(+7.14%)
Mar 27, 2013 0.0100 0.0150 0.0091 0.0140 1,198,367 +0.00(+41.41%)
Mar 26, 2013 0.0060 0.0110 0.0060 0.0099 576,712 +0.00(+32.00%)
Mar 25, 2013 0.0085 0.0085 0.0051 0.0075 857,537 -0.00(-11.76%)
Mar 22, 2013 0.0095 0.0095 0.0081 0.0085 222,100 -0.00(-10.53%)
Mar 21, 2013 0.0083 0.0095 0.0083 0.0095 280,000 +0.00(+5.56%)
Mar 20, 2013 0.0082 0.0090 0.0082 0.0090 79,699 -0.00(-14.29%)
Mar 19, 2013 0.0105 0.0105 0.0105 0.0105 7,721 +0.00(+5.00%)
Mar 18, 2013 0.0100 0.0100 0.0100 0.0100 28,000 -0.00(-6.54%)
Mar 15, 2013 0.0080 0.0110 0.0080 0.0107 38,986 -0.00(-2.73%)
Mar 14, 2013 0.0090 0.0110 0.0080 0.0110 162,647 +0.00(+22.22%)
Mar 13, 2013 0.0090 0.0090 0.0081 0.0090 140,100 +0.00(+0.00%)
Mar 12, 2013 0.0081 0.0090 0.0081 0.0090 200 +0.00(+0.00%)
Mar 11, 2013 0.0090 0.0090 0.0090 0.0090 36,158 +0.00(+12.50%)
Mar 08, 2013 0.0090 0.0092 0.0080 0.0080 160,500 -0.00(-11.11%)
Mar 07, 2013 0.0085 0.0090 0.0075 0.0090 494,000 -0.00(-5.26%)
Mar 06, 2013 0.0090 0.0095 0.0081 0.0095 218,100 -0.00(-4.04%)
Mar 05, 2013 0.0100 0.0100 0.0090 0.0099 259,818 -0.00(-10.81%)
Mar 04, 2013 0.0115 0.0115 0.0090 0.0111 42,029 -0.00(-5.13%)
Mar 01, 2013 0.0117 0.0117 0.0117 0.0117 28,000 +0.00(+11.43%)
Feb 28, 2013 0.0101 0.0105 0.0100 0.0105 53,219 +0.00(+1.94%)
Feb 27, 2013 0.0109 0.0109 0.0100 0.0103 597,982 -0.00(-14.17%)
Feb 26, 2013 0.0110 0.0120 0.0101 0.0120 422,102 -0.00(-14.29%)
Feb 22, 2013 0.0120 0.0140 0.0102 0.0140 893,632 +0.00(+7.69%)
Feb 21, 2013 0.0137 0.0137 0.0107 0.0130 305,141 -0.00(-5.11%)
Feb 20, 2013 0.0137 0.0137 0.0137 0.0137 19,000 +0.00(+0.00%)
Feb 19, 2013 0.0102 0.0144 0.0102 0.0137 602,365 +0.00(+11.38%)
Feb 15, 2013 0.0106 0.0123 0.0104 0.0123 220,000 -0.00(-5.38%)
Feb 14, 2013 0.0100 0.0140 0.0100 0.0130 259,170 -0.00(-7.80%)
Feb 13, 2013 0.0147 0.0147 0.0115 0.0141 26,540 +0.00(+0.71%)
Feb 12, 2013 0.0121 0.0140 0.0102 0.0140 261,029 -0.00(-2.78%)
Feb 11, 2013 0.0145 0.0145 0.0121 0.0144 75,959 +0.00(+10.77%)
Feb 08, 2013 0.0144 0.0144 0.0120 0.0130 127,059 -0.00(-1.52%)
Feb 07, 2013 0.0145 0.0145 0.0126 0.0132 180,104 -0.00(-7.04%)
Feb 06, 2013 0.0125 0.0145 0.0123 0.0142 325,000 -0.00(-4.70%)
Feb 04, 2013 0.0150 0.0150 0.0100 0.0149 150,844 +0.00(+6.43%)
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.