Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

General Enterprise Ventures Inc (OP: GEVI )

0.6800 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.6800 0.6800 0.6800 0.6800 1,000 +0.00(+0.00%)
Dec 19, 2024 0.6500 0.6800 0.6500 0.6800 3,049 +0.02(+2.26%)
Dec 18, 2024 0.6650 0.6700 0.6650 0.6650 13,630 -0.01(-2.18%)
Dec 17, 2024 0.5800 0.6800 0.5800 0.6798 25,900 -0.08(-10.55%)
Dec 16, 2024 0.7600 0.7600 0.7600 0.7600 500 +0.02(+2.01%)
Dec 13, 2024 0.8000 0.8000 0.7000 0.7450 8,893 -0.02(-1.99%)
Dec 12, 2024 0.7600 0.8000 0.7600 0.7601 20,528 +0.02(+2.72%)
Dec 11, 2024 0.7400 0.7500 0.7400 0.7400 3,572 -0.00(-0.34%)
Dec 10, 2024 0.7350 0.7475 0.7350 0.7425 7,310 -0.04(-5.41%)
Dec 09, 2024 0.7850 0.7900 0.7701 0.7850 9,203 +0.00(+0.63%)
Dec 06, 2024 0.7800 0.7925 0.7700 0.7801 6,225 -0.04(-5.44%)
Dec 05, 2024 0.8300 0.8300 0.8250 0.8250 15,602 -0.00(-0.07%)
Dec 04, 2024 0.8100 0.8275 0.8100 0.8256 667 +0.04(+5.51%)
Dec 03, 2024 0.8900 0.8900 0.7825 0.7825 11,950 -0.02(-2.19%)
Dec 02, 2024 0.8900 0.8900 0.7600 0.8000 19,675 -0.01(-1.23%)
Nov 29, 2024 0.8100 0.8100 0.8100 0.8100 1,000 -0.04(-5.26%)
Nov 27, 2024 0.8900 0.8900 0.8100 0.8550 2,000 -0.04(-4.84%)
Nov 26, 2024 1.000 1.000 0.8230 0.8985 48,100 +0.05(+5.71%)
Nov 25, 2024 0.8500 0.9425 0.8500 0.8500 77,781 -0.05(-5.56%)
Nov 22, 2024 0.8500 0.9000 0.8000 0.9000 76,840 +0.10(+12.50%)
Nov 21, 2024 0.8200 0.8200 0.7500 0.8000 57,719 +0.01(+1.57%)
Nov 20, 2024 0.7300 0.7900 0.7000 0.7876 30,645 +0.09(+12.51%)
Nov 19, 2024 0.6751 0.7000 0.6500 0.7000 5,050 +0.01(+1.82%)
Nov 18, 2024 0.6626 0.6875 0.6626 0.6875 1,300 -0.00(-0.36%)
Nov 15, 2024 0.6900 0.6950 0.6884 0.6900 10,200 +0.00(+0.23%)
Nov 14, 2024 0.6750 0.6884 0.6750 0.6884 2,137 -0.00(-0.13%)
Nov 13, 2024 0.6893 0.6893 0.6893 0.6893 1,500 -0.00(-0.07%)
Nov 12, 2024 0.6898 0.6898 0.6400 0.6898 3,000 +0.00(+0.00%)
Nov 08, 2024 0.6898 0 +0.02(+2.96%)
Nov 07, 2024 0.6700 0.6700 0.5800 0.6700 12,534 +0.09(+15.52%)
Nov 06, 2024 0.6249 0.6700 0.5800 0.5800 7,479 -0.09(-13.43%)
Nov 04, 2024 0.6700 0 +0.03(+4.88%)
Nov 01, 2024 0.6388 0.6388 0.6200 0.6388 13,600 -0.01(-0.96%)
Oct 30, 2024 0.6450 0 +0.03(+4.03%)
Oct 29, 2024 0.6600 0.6600 0.6200 0.6200 5,363 -0.04(-6.06%)
Oct 28, 2024 0.6600 0.6600 0.6600 0.6600 575 +0.00(+0.00%)
Oct 25, 2024 0.6550 0.6600 0.6550 0.6600 1,000 +0.00(+0.00%)
Oct 24, 2024 0.6200 0.6700 0.6200 0.6600 13,148 +0.00(+0.33%)
Oct 22, 2024 0.6578 0 +0.01(+1.20%)
Oct 21, 2024 0.6500 0.6500 0.6500 0.6500 1,011 +0.00(+0.00%)
Oct 18, 2024 0.6500 0.6500 0.6500 0.6500 310 +0.00(+0.00%)
Oct 17, 2024 0.6200 0.6600 0.6200 0.6500 8,190 -0.01(-1.52%)
Oct 16, 2024 0.6200 0.6600 0.6200 0.6600 9,347 -0.01(-1.46%)
Oct 11, 2024 0.6698 75 +0.01(+1.87%)
Oct 10, 2024 0.6000 0.6900 0.6000 0.6575 8,890 -0.04(-6.07%)
Oct 09, 2024 0.7000 0.7000 0.7000 0.7000 6,000 +0.00(+0.00%)
Oct 08, 2024 0.6265 0.7000 0.6265 0.7000 3,890 +0.02(+3.69%)
Oct 07, 2024 0.6252 0.6751 0.6252 0.6751 2,300 -0.02(-3.53%)
Oct 04, 2024 0.6998 0.6998 0.6998 0.6998 500 +0.05(+7.66%)
Oct 03, 2024 0.6800 0.6800 0.6000 0.6500 6,905 -0.03(-3.70%)
Oct 02, 2024 0.6750 0.6750 0.6000 0.6750 2,896 -0.01(-2.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.