Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
USOTC
General Enterprise Ventures Inc (PK) (GEVI)
General Enterprise Ventures Inc (PK) (GEVI) Historical

GEVI General Enterprise Ventures Inc (PK)

0.645

0.005 (0.78%)

May 03 2024 - Closed

Delayed by 15 minutes

GEVI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	0.645	0.005	0.78%	0.6355	0.65	0.60	76,231
May 02 2024	0.64	0.04	6.67%	0.64	0.6899	0.59	31,300
May 01 2024	0.60	0.00	0.00%	0.55	0.685	0.525	66,080
Apr 30 2024	0.60	0.00	0.00%	0.60	0.60	0.46	100,798
Apr 29 2024	0.60	-0.05	-7.69%	0.7999	0.7999	0.5998	2,900
Apr 26 2024	0.65	-0.04	-5.80%	0.60	0.65	0.50	106,019
Apr 25 2024	0.69	0.03635	5.56%	0.80	0.80	0.69	2,550
Apr 24 2024	0.653647	-0.14635	-18.29%	0.66	0.6798	0.635	19,350
Apr 23 2024	0.80	0.00	0.00%	0.80	0.80	0.80	0
Apr 22 2024	0.80	0.12	17.65%	0.80	0.80	0.80	500
Apr 19 2024	0.68	0.025	3.82%	0.66	0.70	0.6411	25,955
Apr 18 2024	0.655	0.005	0.77%	0.6499	0.66	0.6499	8,200
Apr 17 2024	0.65	-0.03	-4.41%	0.66	0.66	0.6021	10,546
Apr 16 2024	0.68	0.02	3.03%	0.67	0.68	0.58	12,675
Apr 15 2024	0.66	-0.02	-2.94%	0.68	0.68	0.596	37,770
Apr 12 2024	0.68	-0.02	-2.86%	0.6801	0.697	0.68	41,290
Apr 11 2024	0.70	0.01	1.45%	0.685	0.7854	0.685	13,146
Apr 10 2024	0.69	-0.01	-1.43%	0.70	0.780515	0.65	35,310
Apr 09 2024	0.70	0.00	0.00%	0.70	0.70	0.70	0
Apr 08 2024	0.70	0.00	0.00%	0.7805	0.7805	0.70	750
Apr 05 2024	0.70	0.00	0.00%	0.80	0.80	0.68	44,554
Apr 04 2024	0.70	-0.05	-6.67%	0.652	0.782	0.63	30,300
Apr 03 2024	0.75	0.055	7.91%	0.75	0.75	0.67278	21,409
Apr 02 2024	0.695	-0.055	-7.33%	0.75	0.75	0.62	50,900
Apr 01 2024	0.75	0.00	0.00%	0.78	0.78	0.74	27,294
Mar 28 2024	0.75	-0.046	-5.78%	0.75	0.80	0.741	25,532
Mar 27 2024	0.796	0.0227	2.94%	0.7716	0.798	0.70	45,620
Mar 26 2024	0.7733	-0.01609	-2.04%	0.798	0.798	0.7398	14,390
Mar 25 2024	0.78939	-0.0039	-0.49%	0.62	0.80	0.62	17,361
Mar 22 2024	0.793286	-0.03871	-4.65%	0.75	0.81	0.70	11,359
Mar 21 2024	0.832	0.08422	11.26%	0.70	0.832	0.60	101,842
Mar 20 2024	0.747784	-0.05222	-6.53%	0.7504	0.7504	0.7001	18,081
Mar 19 2024	0.80	-0.05	-5.88%	0.80	0.83	0.70	62,530
Mar 18 2024	0.85	0.00	0.00%	0.7502	0.85	0.7502	4,800
Mar 15 2024	0.85	-0.0448	-5.01%	0.75	0.873224	0.75	8,216
Mar 14 2024	0.8948	0.0148	1.68%	0.89	0.90	0.75	51,839
Mar 13 2024	0.88	0.05	6.02%	0.80	0.90	0.80	51,632
Mar 12 2024	0.83	0.03	3.75%	0.70	0.84	0.70	17,358
Mar 11 2024	0.80	-0.09	-10.11%	0.89	0.90	0.73995	30,967
Mar 08 2024	0.89	0.04	4.71%	0.88	0.90	0.80	27,475
Mar 07 2024	0.85	-0.03	-3.41%	0.90	0.90	0.83	26,250
Mar 06 2024	0.88	-0.02	-2.22%	0.90	0.90	0.85	16,625
Mar 05 2024	0.90	0.00	0.00%	0.92	0.92	0.875	16,526
Mar 04 2024	0.90	0.00	0.00%	0.90	0.90	0.89	40,828
Mar 01 2024	0.90	-0.01	-1.10%	0.92	0.92	0.86	22,875
Feb 29 2024	0.91	0.03	3.41%	0.8899	0.91	0.88	6,400
Feb 28 2024	0.88	-0.03	-3.30%	0.92	0.92	0.8741	26,947
Feb 27 2024	0.91	0.03	3.41%	0.90	0.915	0.87	96,597
Feb 26 2024	0.88	0.00	0.00%	0.88	0.88	0.88	0
Feb 23 2024	0.88	0.0002	0.02%	0.88	0.88	0.86	3,239
Feb 22 2024	0.8798	0.0098	1.13%	0.88	0.88	0.86	1,864
Feb 21 2024	0.87	0.025	2.96%	0.88	0.88	0.845	23,098
Feb 20 2024	0.845	-0.015	-1.74%	0.845	0.87	0.845	5,690
Feb 16 2024	0.86	-0.01	-1.15%	0.845	0.86	0.845	2,300
Feb 15 2024	0.87	0.0102	1.19%	0.87	0.87	0.87	2,120
Feb 14 2024	0.8598	-0.0102	-1.17%	0.87	0.87	0.8525	6,144
Feb 13 2024	0.87	-0.0298	-3.31%	0.90	0.90	0.85	7,463
Feb 12 2024	0.8998	0.0018	0.20%	0.8499	0.8998	0.84	1,995
Feb 09 2024	0.898	0.078	9.51%	0.82	0.898	0.82	825
Feb 08 2024	0.82	-0.0194	-2.31%	0.82	0.84	0.73	39,776
Feb 07 2024	0.8394	-0.0606	-6.73%	0.83875	0.84	0.8375	12,294
Feb 06 2024	0.90	0.0201	2.28%	0.8799	0.90	0.8352	12,663
Feb 05 2024	0.8799	0.01615	1.87%	0.91	0.91	0.863	21,850

General Enterprise Ventu... (PK)

Delayed Upgrade Clock