Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

General Enterprise Ventures Inc (OP: GEVI )

0.7398 UNCHANGED
Streaming Delayed Price Updated: 12:28 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 (%)
Mar 31, 2022 0.1789 0.1800 0.1750 0.1750 23,492 -0.00(-2.72%)
Mar 30, 2022 0.1799 0.1850 0.1699 0.1799 48,167 -0.00(-0.06%)
Mar 29, 2022 0.1800 0.1800 0.1450 0.1800 58,254 +0.00(+0.56%)
Mar 28, 2022 0.1600 0.1790 0.1050 0.1790 177,188 +0.03(+19.33%)
Mar 25, 2022 0.1550 0.1650 0.1400 0.1500 119,380 -0.01(-6.25%)
Mar 24, 2022 0.1450 0.1650 0.0912 0.1600 109,143 +0.02(+10.34%)
Mar 23, 2022 0.1450 0.1450 0.1450 0.1450 3,898 -0.01(-3.33%)
Mar 21, 2022 0.1500 0 +0.01(+7.14%)
Mar 18, 2022 0.1400 0.1400 0.1400 0.1400 19,514 -0.00(-3.45%)
Mar 17, 2022 0.1450 0.1450 0.1450 0.1450 13,518 +0.00(+0.00%)
Mar 16, 2022 0.1450 0.1500 0.1300 0.1450 127,916 -0.00(-1.69%)
Mar 15, 2022 0.1249 0.1500 0.1249 0.1475 76,951 -0.00(-1.67%)
Mar 14, 2022 0.1500 0.1600 0.1300 0.1500 128,102 +0.02(+15.38%)
Mar 11, 2022 0.1300 0.1389 0.1300 0.1300 66,756 +0.01(+4.00%)
Mar 10, 2022 0.1150 0.1300 0.1039 0.1250 76,892 +0.00(+0.00%)
Mar 09, 2022 0.1000 0.1250 0.1000 0.1250 30,000 +0.01(+4.17%)
Mar 08, 2022 0.1000 0.1200 0.0810 0.1200 31,639 +0.01(+9.09%)
Mar 07, 2022 0.1100 0.1250 0.1100 0.1100 99,802 +0.01(+10.00%)
Mar 04, 2022 0.0970 0.1000 0.0800 0.1000 96,334 +0.00(+0.00%)
Mar 03, 2022 0.0950 0.1000 0.0950 0.1000 82,500 +0.01(+17.65%)
Mar 02, 2022 0.0900 0.0900 0.0700 0.0850 30,400 -0.00(-5.56%)
Mar 01, 2022 0.0780 0.0900 0.0685 0.0900 104,296 +0.02(+33.33%)
Feb 28, 2022 0.0625 0.0675 0.0625 0.0675 38,995 -0.01(-11.88%)
Feb 23, 2022 0.0766 0 -0.01(-12.95%)
Feb 22, 2022 0.0750 0.0880 0.0750 0.0880 43,563 +0.03(+46.67%)
Feb 18, 2022 0.0600 0 -0.03(-31.03%)
Feb 15, 2022 0.0870 0 +0.01(+11.54%)
Feb 14, 2022 0.0525 0.0880 0.0516 0.0780 204,450 +0.02(+30.00%)
Feb 11, 2022 0.0700 0.0700 0.0600 0.0600 30,000 -0.03(-32.58%)
Feb 10, 2022 0.0520 0.0890 0.0520 0.0890 55,200 +0.02(+36.92%)
Feb 09, 2022 0.0520 0.0650 0.0520 0.0650 10,110 -0.02(-23.26%)
Feb 08, 2022 0.0514 0.0847 0.0511 0.0847 143,000 -0.00(-1.51%)
Feb 03, 2022 0.0860 0 +0.04(+71.66%)
Feb 01, 2022 0.0501 0 -0.04(-44.33%)
Jan 31, 2022 0.0900 0.0900 0.0900 0.0900 200 +0.01(+12.50%)
Jan 28, 2022 0.0760 0.0900 0.0760 0.0800 39,100 +0.01(+14.29%)
Jan 27, 2022 0.0800 0.0800 0.0700 0.0700 47,000 +0.02(+27.27%)
Jan 26, 2022 0.0554 0.0554 0.0550 0.0550 46,075 -0.03(-31.25%)
Jan 25, 2022 0.0800 0.0800 0.0800 0.0800 1,005 +0.01(+14.29%)
Jan 24, 2022 0.0698 0.0700 0.0600 0.0700 57,900 -0.01(-12.50%)
Jan 20, 2022 0.0800 67 +0.01(+14.29%)
Jan 19, 2022 0.0600 0.0700 0.0600 0.0700 12,750 +0.02(+37.25%)
Jan 14, 2022 0.0510 0 -0.01(-20.93%)
Jan 12, 2022 0.0645 0 -0.02(-19.07%)
Jan 10, 2022 0.0797 0.0797 0.0797 0 -0.00(-0.38%)
Jan 07, 2022 0.0800 0.0800 0.0800 0.0800 180 +0.00(+0.38%)
Jan 06, 2022 0.0700 0.0797 0.0700 0.0797 2,200 +0.03(+59.40%)
Jan 05, 2022 0.0475 0.0500 0.0475 0.0500 23,274 -0.02(-33.33%)
Jan 04, 2022 0.0480 0.0750 0.0480 0.0750 187,168 +0.03(+52.75%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.