Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

General Enterprise Ventures Inc (OP: GEVI )

0.6200 UNCHANGED
Streaming Delayed Price Updated: 3:07 PM EDT, Aug 15, 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 (%)
Aug 15, 2024 0.6000 0.6200 0.6000 0.6200 4,500 +0.02(+3.37%)
Aug 14, 2024 0.5800 0.6000 0.5702 0.5998 2,860 +0.02(+3.86%)
Aug 13, 2024 0.5675 0.5800 0.5602 0.5775 9,700 -0.00(-0.43%)
Aug 12, 2024 0.5750 0.5800 0.5010 0.5800 6,854 +0.00(+0.00%)
Aug 09, 2024 0.5800 0.5980 0.4072 0.5800 47,711 +0.02(+3.57%)
Aug 08, 2024 0.5500 0.5600 0.5401 0.5600 6,980 +0.00(+0.00%)
Aug 07, 2024 0.5575 0.5800 0.5575 0.5600 4,720 -0.03(-5.88%)
Aug 06, 2024 0.5600 0.5950 0.5575 0.5950 15,125 +0.02(+2.59%)
Aug 05, 2024 0.5800 0.6200 0.5800 0.5800 2,129 +0.01(+1.75%)
Aug 02, 2024 0.5500 0.5799 0.5500 0.5700 29,482 +0.02(+3.64%)
Aug 01, 2024 0.5800 0.6000 0.5000 0.5500 49,467 -0.03(-4.81%)
Jul 31, 2024 0.6000 0.6000 0.5710 0.5778 7,319 -0.00(-0.38%)
Jul 30, 2024 0.6800 0.6800 0.5700 0.5800 7,700 -0.04(-6.45%)
Jul 29, 2024 0.6475 0.6475 0.5511 0.6200 12,550 +0.00(+0.00%)
Jul 26, 2024 0.6100 0.6200 0.6000 0.6200 18,305 -0.01(-1.59%)
Jul 25, 2024 0.6000 0.6300 0.6000 0.6300 21,175 -0.01(-1.25%)
Jul 24, 2024 0.6005 0.6380 0.6000 0.6380 5,775 +0.00(+0.24%)
Jul 23, 2024 0.6023 0.6365 0.6022 0.6365 14,090 -0.00(-0.55%)
Jul 19, 2024 0.6400 0 -0.05(-7.25%)
Jul 18, 2024 0.7300 0.7300 0.6900 0.6900 1,697 +0.04(+6.94%)
Jul 17, 2024 0.6502 0.6900 0.6006 0.6452 20,881 -0.04(-6.49%)
Jul 16, 2024 0.7400 0.7400 0.6800 0.6900 12,625 -0.01(-1.43%)
Jul 15, 2024 0.6200 0.7000 0.6200 0.7000 26,612 -0.02(-3.11%)
Jul 12, 2024 0.6800 0.7225 0.6800 0.7225 20,415 +0.03(+4.71%)
Jul 11, 2024 0.6850 0.7000 0.6850 0.6900 7,033 -0.03(-4.39%)
Jul 10, 2024 0.6600 0.7398 0.6102 0.7217 45,123 +0.04(+5.82%)
Jul 09, 2024 0.6072 0.6848 0.6072 0.6820 29,712 -0.02(-2.56%)
Jul 08, 2024 0.6749 0.6999 0.6749 0.6999 2,000 +0.10(+17.14%)
Jul 05, 2024 0.7200 0.7400 0.5975 0.5975 27,655 -0.12(-17.01%)
Jul 01, 2024 0.7200 0 +0.01(+1.41%)
Jun 28, 2024 0.7100 0.7200 0.7100 0.7100 9,441 -0.03(-4.05%)
Jun 26, 2024 0.7400 0 +0.00(+0.00%)
Jun 25, 2024 0.7200 0.7400 0.7100 0.7400 19,825 +0.00(+0.00%)
Jun 24, 2024 0.7400 0.7400 0.5301 0.7400 14,280 +0.02(+3.14%)
Jun 21, 2024 0.7175 0.7175 0.7175 0.7175 165 +0.00(+0.00%)
Jun 20, 2024 0.6500 0.7175 0.6318 0.7175 14,915 -0.02(-3.04%)
Jun 18, 2024 0.7400 0.7400 0.7400 0.7400 1,200 +0.00(+0.00%)
Jun 17, 2024 0.5561 0.7400 0.5561 0.7400 7,700 +0.00(+0.03%)
Jun 12, 2024 0.7398 0 +0.06(+9.31%)
Jun 11, 2024 0.7490 0.7490 0.5801 0.6768 9,600 +0.01(+1.85%)
Jun 10, 2024 0.6800 0.7675 0.5212 0.6645 66,408 -0.01(-0.82%)
Jun 07, 2024 0.6499 0.6700 0.6013 0.6700 23,661 +0.02(+3.08%)
Jun 06, 2024 0.5115 0.6775 0.5115 0.6500 24,830 +0.05(+8.33%)
Jun 05, 2024 0.6998 0.6998 0.6000 0.6000 13,200 -0.05(-8.03%)
Jun 04, 2024 0.7900 0.7900 0.4614 0.6524 69,320 +0.02(+3.56%)
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.