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 (%)
Jun 30, 2022 0.2000 0 -0.01(-4.76%)
Jun 27, 2022 0.2100 0 +0.01(+7.69%)
Jun 21, 2022 0.1950 0 +0.01(+2.63%)
Jun 17, 2022 0.1602 0.1900 0.1505 0.1900 5,556 +0.00(+0.00%)
Jun 14, 2022 0.1900 0 -0.01(-2.56%)
Jun 13, 2022 0.1600 0.1950 0.1600 0.1950 12,278 +0.00(+0.00%)
Jun 08, 2022 0.1950 0 +0.00(+0.00%)
Jun 07, 2022 0.1950 0.1950 0.1800 0.1950 13,500 +0.02(+8.33%)
Jun 06, 2022 0.1800 0.1950 0.1800 0.1800 1,205 -0.02(-7.69%)
Jun 03, 2022 0.1950 0.1950 0.1950 0.1950 5,000 +0.00(+0.00%)
Jun 02, 2022 0.1316 0.1950 0.1316 0.1950 50,486 -0.04(-15.22%)
May 31, 2022 0.2300 0 +0.04(+21.05%)
May 27, 2022 0.1890 0.1900 0.1890 0.1900 65,000 +0.01(+5.56%)
May 26, 2022 0.1900 0.1900 0.1532 0.1800 124,000 -0.01(-5.26%)
May 25, 2022 0.1530 0.1900 0.1530 0.1900 149,300 -0.01(-5.00%)
May 24, 2022 0.2000 0.2000 0.2000 0.2000 10,000 +0.01(+5.26%)
May 23, 2022 0.1000 0.1980 0.1000 0.1900 43,880 -0.00(-2.06%)
May 20, 2022 0.1800 0.1940 0.1705 0.1940 9,500 -0.00(-0.51%)
May 19, 2022 0.1950 0.1950 0.1600 0.1950 401,547 +0.00(+0.10%)
May 17, 2022 0.1948 0 +0.00(+2.53%)
May 16, 2022 0.2099 0.2100 0.1820 0.1900 231,282 -0.01(-5.00%)
May 13, 2022 0.2000 0.2000 0.1800 0.2000 160,900 -0.01(-4.72%)
May 12, 2022 0.2095 0.2099 0.2095 0.2099 6,000 -0.01(-2.37%)
May 11, 2022 0.1627 0.2150 0.1627 0.2150 11,000 -0.01(-2.27%)
May 09, 2022 0.2200 0 +0.02(+7.32%)
May 06, 2022 0.1900 0.2100 0.1200 0.2050 42,800 -0.02(-6.82%)
May 05, 2022 0.1802 0.2200 0.1797 0.2200 37,400 +0.00(+0.00%)
May 04, 2022 0.2200 0.2200 0.2200 0.2200 150 -0.01(-2.22%)
May 03, 2022 0.2100 0.2299 0.2100 0.2250 171,051 -0.01(-2.17%)
May 02, 2022 0.2100 0.2300 0.2100 0.2300 253,428 +0.03(+15.00%)
Apr 29, 2022 0.2400 0.2400 0.1800 0.2000 113,854 +0.02(+11.11%)
Apr 28, 2022 0.2200 0.2200 0.1800 0.1800 21,007 -0.04(-19.64%)
Apr 27, 2022 0.2175 0.2300 0.1531 0.2240 13,350 +0.01(+2.99%)
Apr 26, 2022 0.2275 0.2275 0.2100 0.2175 10,200 -0.00(-1.14%)
Apr 25, 2022 0.1700 0.2300 0.1700 0.2200 93,695 +0.00(+0.00%)
Apr 22, 2022 0.2000 0.2500 0.2000 0.2200 39,100 -0.00(-2.09%)
Apr 21, 2022 0.1900 0.2400 0.1900 0.2247 96,990 +0.01(+3.55%)
Apr 20, 2022 0.2530 0.2530 0.1700 0.2170 9,500 +0.04(+20.56%)
Apr 19, 2022 0.0710 0.2300 0.0710 0.1800 249,534 -0.05(-23.40%)
Apr 18, 2022 0.2120 0.2800 0.1802 0.2350 320,883 +0.06(+32.39%)
Apr 14, 2022 0.1800 0.1850 0.1755 0.1775 20,291 -0.03(-15.48%)
Apr 13, 2022 0.2100 0.2100 0.1700 0.2100 113,133 +0.00(+0.48%)
Apr 12, 2022 0.1900 0.2100 0.1730 0.2090 84,087 +0.01(+7.18%)
Apr 11, 2022 0.2191 0.2191 0.1750 0.1950 148,818 +0.00(+0.10%)
Apr 08, 2022 0.2035 0.2035 0.1860 0.1948 8,962 -0.01(-4.28%)
Apr 07, 2022 0.2191 0.2191 0.1951 0.2035 38,859 -0.01(-3.10%)
Apr 06, 2022 0.2000 0.2191 0.1700 0.2100 163,544 +0.01(+5.00%)
Apr 05, 2022 0.1850 0.2000 0.1772 0.2000 34,176 +0.02(+9.29%)
Apr 04, 2022 0.1750 0.1850 0.1750 0.1830 32,467 +0.01(+4.57%)
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.