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 +0.0200 (+3.08%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 7, 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, 2021 0.1845 0.1845 0.1453 0.1800 89,400 -0.02(-8.68%)
Apr 29, 2021 0.2009 0.2009 0.1971 0.1971 1,510 +0.01(+3.74%)
Apr 28, 2021 0.1999 0.1999 0.1900 0.1900 5,448 -0.01(-3.31%)
Apr 27, 2021 0.1932 0.1965 0.1900 0.1965 65,100 -0.01(-2.48%)
Apr 26, 2021 0.2300 0.2300 0.1928 0.2015 12,939 -0.02(-10.44%)
Apr 23, 2021 0.2290 0.2356 0.2000 0.2250 37,900 +0.00(+0.00%)
Apr 22, 2021 0.2200 0.2380 0.2030 0.2250 47,218 +0.01(+5.39%)
Apr 21, 2021 0.1830 0.2199 0.1830 0.2135 144,204 +0.03(+16.22%)
Apr 20, 2021 0.2250 0.2500 0.1837 0.1837 142,866 -0.09(-33.92%)
Apr 19, 2021 0.2600 0.2780 0.2060 0.2780 246,380 +0.01(+2.96%)
Apr 16, 2021 0.2500 0.3000 0.1910 0.2700 280,400 +0.01(+3.85%)
Apr 15, 2021 0.1690 0.3100 0.1505 0.2600 1,324,090 +0.10(+60.10%)
Apr 14, 2021 0.1800 0.1815 0.1410 0.1624 88,739 -0.02(-9.78%)
Apr 13, 2021 0.1830 0.1830 0.1625 0.1800 33,500 +0.01(+7.14%)
Apr 12, 2021 0.1405 0.1680 0.1405 0.1680 108,001 +0.02(+12.00%)
Apr 09, 2021 0.1298 0.1600 0.1298 0.1500 19,600 -0.02(-10.07%)
Apr 08, 2021 0.1010 0.1800 0.1010 0.1668 23,964 +0.01(+4.18%)
Apr 07, 2021 0.1730 0.1730 0.1600 0.1601 17,890 -0.01(-4.13%)
Apr 06, 2021 0.1793 0.1793 0.1651 0.1670 63,200 -0.01(-7.63%)
Apr 05, 2021 0.1820 0.1820 0.1700 0.1808 4,175 -0.01(-4.84%)
Apr 01, 2021 0.2000 0.2000 0.1530 0.1900 26,400 +0.01(+6.44%)
Mar 31, 2021 0.1784 0.1785 0.1645 0.1785 26,750 +0.01(+6.57%)
Mar 30, 2021 0.1700 0.1830 0.1510 0.1675 12,550 +0.01(+3.40%)
Mar 29, 2021 0.1980 0.1980 0.1600 0.1620 1,026 -0.01(-5.59%)
Mar 26, 2021 0.1550 0.1716 0.1550 0.1716 2,500 -0.00(-2.44%)
Mar 25, 2021 0.1835 0.1835 0.1500 0.1759 16,017 -0.00(-1.84%)
Mar 24, 2021 0.2000 0.2450 0.1750 0.1792 176,187 -0.01(-7.58%)
Mar 23, 2021 0.2000 0.2320 0.1799 0.1939 265,964 +0.02(+10.80%)
Mar 22, 2021 0.2000 0.2000 0.1750 0.1750 48,400 -0.02(-9.79%)
Mar 19, 2021 0.1988 0.1988 0.1773 0.1940 102,700 +0.00(+2.11%)
Mar 18, 2021 0.2200 0.2265 0.1800 0.1900 255,843 +0.00(+0.74%)
Mar 17, 2021 0.2330 0.2600 0.1800 0.1886 376,487 -0.01(-5.46%)
Mar 16, 2021 0.2294 0.2475 0.1601 0.1995 392,956 -0.04(-16.87%)
Mar 15, 2021 0.1770 0.2493 0.1665 0.2400 448,206 +0.01(+4.35%)
Mar 12, 2021 0.2300 0.2400 0.1690 0.2300 246,600 +0.04(+21.05%)
Mar 11, 2021 0.1900 0.1900 0.1780 0.1900 8,315 +0.01(+5.56%)
Mar 10, 2021 0.1810 0.1924 0.1800 0.1800 34,419 -0.00(-1.10%)
Mar 09, 2021 0.1869 0.2000 0.1800 0.1820 83,505 +0.00(+1.11%)
Mar 08, 2021 0.1890 0.1900 0.1695 0.1800 19,868 -0.01(-2.70%)
Mar 05, 2021 0.1600 0.1850 0.1600 0.1850 44,400 +0.00(+1.87%)
Mar 04, 2021 0.1850 0.1999 0.1750 0.1816 44,769 -0.02(-9.15%)
Mar 03, 2021 0.2200 0.2493 0.1715 0.1999 111,970 -0.02(-9.14%)
Mar 02, 2021 0.2393 0.2393 0.1810 0.2200 134,536 -0.01(-4.35%)
Mar 01, 2021 0.2100 0.2300 0.1700 0.2300 237,206 +0.04(+21.05%)
Feb 26, 2021 0.1800 0.2500 0.1700 0.1900 289,900 -0.01(-5.00%)
Feb 25, 2021 0.1600 0.2000 0.1600 0.2000 197,761 +0.01(+5.32%)
Feb 24, 2021 0.1550 0.2065 0.1550 0.1899 351,252 +0.04(+24.52%)
Feb 23, 2021 0.1550 0.1645 0.1420 0.1525 124,686 +0.00(+1.67%)
Feb 22, 2021 0.1596 0.1596 0.1499 0.1500 16,066 -0.01(-3.23%)
Feb 19, 2021 0.1550 0.1625 0.1400 0.1550 124,400 +0.01(+5.80%)
Feb 18, 2021 0.1410 0.1560 0.1405 0.1465 142,512 +0.01(+4.12%)
Feb 17, 2021 0.1430 0.1606 0.1400 0.1407 40,757 -0.01(-9.23%)
Feb 16, 2021 0.1300 0.1700 0.1300 0.1550 99,828 +0.01(+6.90%)
Feb 12, 2021 0.1700 0.1700 0.1380 0.1450 73,800 -0.02(-9.38%)
Feb 11, 2021 0.1420 0.1700 0.1390 0.1600 271,037 +0.02(+14.37%)
Feb 10, 2021 0.1425 0.1675 0.1000 0.1399 672,347 +0.01(+7.62%)
Feb 09, 2021 0.1400 0.1500 0.1230 0.1300 272,339 -0.01(-3.70%)
Feb 08, 2021 0.1477 0.1480 0.1300 0.1350 169,661 +0.03(+22.73%)
Feb 05, 2021 0.1689 0.1689 0.1100 0.1100 268,500 -0.05(-31.25%)
Feb 04, 2021 0.1410 0.1700 0.1403 0.1600 319,224 +0.01(+3.23%)
Feb 03, 2021 0.1221 0.1550 0.1221 0.1550 100,433 +0.02(+13.14%)
Feb 02, 2021 0.1300 0.1380 0.1181 0.1370 18,508 +0.01(+6.86%)
Feb 01, 2021 0.1101 0.1380 0.1003 0.1282 23,300 -0.01(-5.74%)
Jan 29, 2021 0.1070 0.1360 0.0700 0.1360 182,600 +0.01(+4.62%)
Jan 28, 2021 0.0748 0.1300 0.0748 0.1300 245,018 +0.02(+18.18%)
Jan 27, 2021 0.1000 0.1100 0.0900 0.1100 171,533 +0.01(+10.00%)
Jan 26, 2021 0.0900 0.1130 0.0900 0.1000 47,704 -0.02(-15.25%)
Jan 25, 2021 0.1298 0.1398 0.0778 0.1180 305,290 +0.01(+12.38%)
Jan 22, 2021 0.1200 0.1350 0.0945 0.1050 20,400 -0.03(-24.89%)
Jan 21, 2021 0.0950 0.1398 0.0950 0.1398 33,400 +0.03(+27.09%)
Jan 20, 2021 0.1174 0.1174 0.0901 0.1100 70,410 +0.01(+10.00%)
Jan 19, 2021 0.1316 0.1316 0.1000 0.1000 30,702 -0.04(-31.03%)
Jan 15, 2021 0.1267 0.1499 0.1150 0.1450 42,900 -0.03(-18.08%)
Jan 14, 2021 0.0820 0.1770 0.0820 0.1770 163,503 +0.08(+77.18%)
Jan 13, 2021 0.1001 0.1034 0.0540 0.0999 165,689 -0.00(-2.06%)
Jan 12, 2021 0.1199 0.1199 0.1020 0.1020 27,771 -0.01(-11.30%)
Jan 11, 2021 0.1200 0.1265 0.1150 0.1150 130,428 -0.01(-7.48%)
Jan 08, 2021 0.1330 0.1350 0.1200 0.1243 17,300 -0.01(-4.38%)
Jan 07, 2021 0.1590 0.1590 0.1300 0.1300 33,068 -0.01(-4.90%)
Jan 06, 2021 0.1360 0.1367 0.1275 0.1367 23,701 -0.02(-12.93%)
Jan 05, 2021 0.1310 0.1570 0.1310 0.1570 16,150 -0.00(-1.81%)
Jan 04, 2021 0.1462 0.1599 0.1462 0.1599 46,664 +0.00(+1.20%)
Dec 31, 2020 0.1580 0.1580 0.1580 405,958 -0.01(-7.00%)
Dec 30, 2020 0.1590 0.1800 0.1451 0.1699 405,958 +0.01(+6.86%)
Dec 29, 2020 0.1302 0.1590 0.1105 0.1590 618,872 +0.02(+17.69%)
Dec 28, 2020 0.1369 0.1500 0.1250 0.1351 166,080 +0.03(+22.82%)
Dec 24, 2020 0.1369 0.1369 0.1000 0.1100 115,000 -0.03(-19.65%)
Dec 23, 2020 0.1250 0.1370 0.0910 0.1369 55,584 +0.01(+9.08%)
Dec 22, 2020 0.1255 0.1255 0.1255 0.1255 153 -0.00(-3.46%)
Dec 21, 2020 0.1000 0.1300 0.1000 0.1300 15,000 +0.02(+18.29%)
Dec 17, 2020 0.1099 0.1099 0.1099 0 +0.01(+9.90%)
Dec 16, 2020 0.1400 0.1400 0.1000 0.1000 8,393 -0.04(-28.57%)
Dec 15, 2020 0.1400 0.1400 0.1275 0.1400 11,530 +0.00(+0.00%)
Dec 14, 2020 0.1050 0.1400 0.1050 0.1400 33,874 +0.00(+1.45%)
Dec 11, 2020 0.1800 0.1800 0.0900 0.1380 115,000 -0.04(-23.33%)
Dec 10, 2020 0.1350 0.2200 0.1050 0.1800 39,825 +0.04(+29.50%)
Dec 09, 2020 0.0790 0.1400 0.0723 0.1390 525,966 +0.06(+75.95%)
Dec 08, 2020 0.0800 0.0800 0.0735 0.0790 21,695 -0.00(-1.25%)
Dec 07, 2020 0.0500 0.0800 0.0500 0.0800 272,382 +0.03(+68.42%)
Dec 04, 2020 0.0475 0.0475 0.0475 0.0475 10,000 -0.00(-5.00%)
Dec 03, 2020 0.0400 0.0500 0.0380 0.0500 133,500 +0.01(+13.64%)
Dec 01, 2020 0.0440 0.0440 0.0440 0 -0.00(-2.22%)
Nov 30, 2020 0.0420 0.0450 0.0391 0.0450 187,811 +0.00(+0.00%)
Nov 27, 2020 0.0450 0.0450 0.0420 0.0450 31,800 +0.00(+7.14%)
Nov 24, 2020 0.0420 0.0420 0.0420 0 -0.00(-6.67%)
Nov 23, 2020 0.0391 0.0450 0.0385 0.0450 281,186 +0.01(+16.58%)
Nov 20, 2020 0.0390 0.0390 0.0386 0.0386 31,400 -0.01(-22.80%)
Nov 19, 2020 0.0500 0.0500 0.0500 0.0500 4,000 +0.01(+18.76%)
Nov 18, 2020 0.0461 0.0461 0.0421 0.0421 21,500 -0.00(-5.18%)
Nov 17, 2020 0.0451 0.0461 0.0444 0.0444 87,500 -0.01(-11.20%)
Nov 16, 2020 0.0490 0.0500 0.0443 0.0500 89,800 +0.00(+2.04%)
Nov 13, 2020 0.0375 0.0530 0.0310 0.0490 156,800 +0.01(+30.67%)
Nov 12, 2020 0.0490 0.0540 0.0300 0.0375 1,136,466 -0.01(-23.47%)
Nov 10, 2020 0.0490 0.0490 0.0490 0 +0.01(+29.29%)
Nov 09, 2020 0.0379 0.0379 0.0379 0.0379 29,860 -0.02(-31.09%)
Nov 06, 2020 0.0450 0.0550 0.0440 0.0550 124,600 +0.00(+10.00%)
Nov 05, 2020 0.0420 0.0588 0.0420 0.0500 273,912 +0.01(+19.05%)
Nov 03, 2020 0.0420 0.0420 0.0420 0 +0.00(+7.69%)
Nov 02, 2020 0.0300 0.0390 0.0300 0.0390 35,959 +0.00(+11.43%)
Oct 30, 2020 0.0180 0.0350 0.0180 0.0350 329,300 +0.01(+34.62%)
Oct 29, 2020 0.0165 0.0260 0.0130 0.0260 433,000 +0.01(+64.56%)
Oct 28, 2020 0.0190 0.0190 0.0092 0.0158 457,558 -0.00(-21.39%)
Oct 27, 2020 0.0120 0.0201 0.0113 0.0201 251,667 +0.01(+125.84%)
Oct 26, 2020 0.0089 0.0089 0.0089 3 +0.00(+0.00%)
Oct 22, 2020 0.0089 0.0089 0.0089 0 +0.00(+78.00%)
Oct 08, 2020 0.0050 0.0050 0.0050 0 -0.00(-1.96%)
Sep 21, 2020 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
Sep 15, 2020 0.0051 0.0051 0.0051 0 -0.00(-23.88%)
Sep 03, 2020 0.0067 0.0067 0.0067 0 +0.00(+13.56%)
Aug 21, 2020 0.0059 0.0059 0.0059 0 +0.00(+18.00%)
Aug 17, 2020 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jul 30, 2020 0.0050 0.0050 0.0050 0 +0.00(+25.00%)
Jul 27, 2020 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jul 16, 2020 0.0040 0.0040 0.0040 0 -0.00(-18.37%)
Jul 15, 2020 0.0060 0.0060 0.0049 0.0049 531,013 -0.00(-22.22%)
Jul 08, 2020 0.0063 0.0063 0.0063 0 -0.00(-10.00%)
Jul 07, 2020 0.0070 0.0070 0.0070 0.0070 60,000 +0.00(+0.00%)
Jul 06, 2020 0.0060 0.0070 0.0040 0.0070 132,440 +0.00(+16.67%)
Jun 30, 2020 0.0060 0.0060 0.0060 0 +0.00(+15.38%)
Jun 19, 2020 0.0052 0.0052 0.0052 0 +0.00(+1.96%)
Jun 17, 2020 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
Jun 12, 2020 0.0051 0.0051 0.0051 0 -0.00(-21.54%)
Jun 03, 2020 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
May 27, 2020 0.0065 0.0065 0.0065 0 +0.00(+27.45%)
May 19, 2020 0.0051 0.0051 0.0051 0 -0.00(-43.33%)
May 13, 2020 0.0090 0.0090 0.0090 0 +0.00(+42.86%)
May 11, 2020 0.0063 0.0063 0.0063 0 -0.00(-36.36%)
May 08, 2020 0.0099 0.0099 0.0099 0.0099 8,100 +0.00(+10.00%)
May 05, 2020 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
May 04, 2020 0.0090 0.0090 0.0090 5 +0.00(+0.00%)
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.