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 )

0.6700 -0.0098 (-1.44%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 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 (%)
Mar 28, 2024 0.7500 0.8000 0.7410 0.7500 25,532 -0.05(-5.78%)
Mar 27, 2024 0.7716 0.7980 0.7000 0.7960 45,620 +0.02(+2.94%)
Mar 26, 2024 0.7980 0.7980 0.7398 0.7733 14,390 -0.02(-2.04%)
Mar 25, 2024 0.7400 0.8000 0.6200 0.7894 17,361 -0.00(-0.49%)
Mar 22, 2024 0.7500 0.8100 0.7000 0.7933 11,359 -0.04(-4.65%)
Mar 21, 2024 0.7000 0.8320 0.6000 0.8320 101,842 +0.08(+11.26%)
Mar 20, 2024 0.7504 0.7504 0.7001 0.7478 18,081 -0.05(-6.53%)
Mar 19, 2024 0.8000 0.8300 0.7000 0.8000 62,530 -0.05(-5.88%)
Mar 18, 2024 0.8379 0.8500 0.7502 0.8500 4,800 +0.00(+0.00%)
Mar 15, 2024 0.7500 0.8732 0.7500 0.8500 8,216 -0.04(-5.01%)
Mar 14, 2024 0.8900 0.9000 0.7500 0.8948 51,839 +0.01(+1.68%)
Mar 13, 2024 0.8000 0.9000 0.8000 0.8800 51,632 +0.05(+6.02%)
Mar 12, 2024 0.8000 0.8400 0.7000 0.8300 17,358 +0.03(+3.75%)
Mar 11, 2024 0.8900 0.9000 0.7400 0.8000 30,967 -0.09(-10.11%)
Mar 08, 2024 0.8800 0.9000 0.8000 0.8900 27,475 +0.04(+4.71%)
Mar 07, 2024 0.9000 0.9000 0.8300 0.8500 26,250 -0.03(-3.41%)
Mar 06, 2024 0.9000 0.9000 0.8500 0.8800 16,625 -0.02(-2.22%)
Mar 05, 2024 0.9200 0.9200 0.8750 0.9000 16,526 +0.00(+0.00%)
Mar 04, 2024 0.8900 0.9000 0.8900 0.9000 40,828 +0.00(+0.00%)
Mar 01, 2024 0.9200 0.9200 0.8600 0.9000 22,875 -0.01(-1.10%)
Feb 29, 2024 0.8899 0.9100 0.8800 0.9100 6,400 +0.03(+3.41%)
Feb 28, 2024 0.9200 0.9200 0.8741 0.8800 26,947 -0.03(-3.30%)
Feb 27, 2024 0.9000 0.9150 0.8700 0.9100 96,597 +0.03(+3.41%)
Feb 23, 2024 0.8800 0 +0.00(+0.02%)
Feb 22, 2024 0.8600 0.8800 0.8600 0.8798 1,864 +0.01(+1.13%)
Feb 21, 2024 0.8800 0.8800 0.8450 0.8700 23,098 +0.03(+2.96%)
Feb 20, 2024 0.8450 0.8700 0.8450 0.8450 5,690 -0.02(-1.74%)
Feb 16, 2024 0.8450 0.8600 0.8450 0.8600 2,300 -0.01(-1.15%)
Feb 15, 2024 0.8700 0.8700 0.8700 0.8700 2,120 +0.01(+1.19%)
Feb 14, 2024 0.8700 0.8700 0.8525 0.8598 6,144 -0.01(-1.17%)
Feb 13, 2024 0.8700 0.9000 0.8500 0.8700 7,463 -0.03(-3.31%)
Feb 12, 2024 0.8499 0.8998 0.8400 0.8998 1,995 +0.00(+0.20%)
Feb 09, 2024 0.8200 0.8980 0.8200 0.8980 825 +0.08(+9.51%)
Feb 08, 2024 0.8200 0.8400 0.7300 0.8200 39,776 -0.02(-2.31%)
Feb 07, 2024 0.8388 0.8400 0.8375 0.8394 12,294 -0.06(-6.73%)
Feb 06, 2024 0.8799 0.9000 0.8352 0.9000 12,663 +0.02(+2.28%)
Feb 05, 2024 0.8630 0.9100 0.8630 0.8799 21,850 +0.02(+1.86%)
Feb 02, 2024 0.8900 0.8900 0.8638 0.8638 11,452 -0.01(-1.36%)
Jan 31, 2024 0.8757 0 -0.01(-1.61%)
Jan 30, 2024 0.8225 0.8900 0.8225 0.8900 3,000 +0.04(+4.71%)
Jan 29, 2024 0.9000 0.9000 0.8200 0.8500 2,452 +0.03(+3.34%)
Jan 26, 2024 0.8400 0.8400 0.8175 0.8225 3,820 +0.02(+2.81%)
Jan 24, 2024 0.8000 0 -0.08(-9.09%)
Jan 23, 2024 0.9000 0.9000 0.8150 0.8800 473 +0.14(+18.12%)
Jan 22, 2024 1.000 1.000 0.7450 0.7450 13,105 -0.11(-13.37%)
Jan 19, 2024 0.7000 0.8600 0.7000 0.8600 6,920 +0.06(+7.50%)
Jan 18, 2024 0.8000 0.8000 0.7000 0.8000 17,850 +0.00(+0.00%)
Jan 16, 2024 0.8000 10 -0.10(-11.11%)
Jan 11, 2024 0.9000 0 +0.10(+12.50%)
Jan 10, 2024 0.8000 0.8000 0.7010 0.8000 72,276 -0.10(-11.11%)
Jan 09, 2024 0.7480 0.9000 0.7480 0.9000 43,713 +0.15(+20.42%)
Jan 08, 2024 0.5700 0.7500 0.5700 0.7474 8,242 -0.00(-0.35%)
Jan 05, 2024 0.6800 0.7500 0.6502 0.7500 2,750 +0.00(+0.00%)
Jan 04, 2024 0.5700 0.7500 0.5700 0.7500 1,128 +0.00(+0.00%)
Jan 03, 2024 0.7500 0.7500 0.7500 0.7500 250 +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.
 
 
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.