General Enterprise Ventures Inc (PK) (GEVI)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0649 | 10.3856617059 | 0.6249 | 0.6898 | 0.58 | 10338 | 0.65531874 | CS |
| 4 | 0.0698 | 11.2580645161 | 0.62 | 0.6898 | 0.58 | 8169 | 0.65014104 | CS |
| 12 | 0.0698 | 11.2580645161 | 0.62 | 0.99 | 0.55 | 12143 | 0.76450812 | CS |
| 26 | -0.1002 | -12.6835443038 | 0.79 | 0.99 | 0.4072 | 13563 | 0.69714404 | CS |
| 52 | 0.0133 | 1.9660014782 | 0.6765 | 1.1 | 0.4072 | 18190 | 0.72358778 | CS |
| 156 | 0.59 | 591.182364729 | 0.0998 | 1.2 | 0.0261 | 26348 | 0.39380723 | CS |
| 260 | 0.6622 | 2399.27536232 | 0.0276 | 1.2 | 0.00325 | 47653 | 0.2273916 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731363600 | 0.6898 | 0 | 0.00 | 0.6898 | 0.6898 | 0.6898 | 0 |
| 1731104400 | 0.6898 | 0.0198 | 2.96 | 0.65 | 0.6898 | 0.65 | 11000 |
| 1731018540 | 0.67 | 0.09 | 15.52 | 0.67 | 0.67 | 0.58 | 12534 |
| 1730931600 | 0.58 | -0.09 | -13.43 | 0.6249 | 0.67 | 0.58 | 7479 |
| 1730845560 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1730759160 | 0.67 | 0.03125 | 4.89 | 0.645 | 0.67 | 0.6202 | 4200 |
| 1730496420 | 0.63875 | -0.00625 | -0.97 | 0.638775 | 0.638775 | 0.62 | 13600 |
| 1730409900 | 0.645 | 0 | 0.00 | 0.645 | 0.645 | 0.645 | 0 |
| 1730323500 | 0.645 | 0.025 | 4.03 | 0.67 | 0.67 | 0.58575 | 33571 |
| 1730237280 | 0.62 | -0.04 | -6.06 | 0.66 | 0.66 | 0.62 | 5363 |
| 1730150880 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 575 |
| 1729891500 | 0.66 | 0 | 0.00 | 0.655 | 0.66 | 0.655 | 1000 |
| 1729805160 | 0.66 | 0.0022501 | 0.34 | 0.62 | 0.67 | 0.62 | 13148 |
| 1729718700 | 0.6577499 | 0 | 0.00 | 0.6577499 | 0.6577499 | 0.6577499 | 0 |
| 1729632300 | 0.6577499 | 0.0077499 | 1.19 | 0.6577499 | 0.6577499 | 0.63325 | 1210 |
| 1729545600 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 1011 |
| 1729286400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 310 |
| 1729200000 | 0.65 | -0.01 | -1.52 | 0.62 | 0.66 | 0.62 | 8190 |
| 1729113960 | 0.66 | -0.0098 | -1.46 | 0.62 | 0.66 | 0.62 | 9347 |
| 1729027500 | 0.6697999 | 0 | 0.00 | 0.6697999 | 0.6697999 | 0.6697999 | 0 |
| 1728941100 | 0.6697999 | 0 | 0.00 | 0.6697999 | 0.6697999 | 0.6697999 | 0 |
| 1728681900 | 0.6697999 | 0.0122999 | 1.87 | 0.657375 | 0.6697999 | 0.657375 | 4456 |
| 1728595560 | 0.6575 | -0.0425 | -6.07 | 0.6899999 | 0.6899999 | 0.6 | 8890 |
| 1728508800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 6000 |
| 1728422580 | 0.7 | 0.02495 | 3.70 | 0.6264999 | 0.7 | 0.6264999 | 3890 |
| 1728336000 | 0.67505 | -0.02475 | -3.54 | 0.62515 | 0.67505 | 0.62515 | 2300 |
| 1728077220 | 0.6998 | 0.0498 | 7.66 | 0.6998 | 0.6998 | 0.6998 | 500 |
| 1727990760 | 0.65 | -0.025 | -3.70 | 0.68 | 0.68 | 0.6 | 6905 |
| 1727904000 | 0.675 | -0.014 | -2.03 | 0.65 | 0.675 | 0.6 | 2896 |
| 1727818140 | 0.6889999 | 0.0014999 | 0.22 | 0.7 | 0.7 | 0.6889999 | 1710 |
| 1727731380 | 0.6875 | -0.0123 | -1.76 | 0.8399 | 0.8399 | 0.656 | 4290 |
| 1727472000 | 0.6998 | -0.0377 | -5.11 | 0.7 | 0.7 | 0.6998 | 2100 |
| 1727386200 | 0.7375 | -0.0775 | -9.51 | 0.9 | 0.9 | 0.725 | 14262 |
| 1727299200 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.8149999 | 0 |
| 1727212800 | 0.8149999 | -0.0048 | -0.59 | 0.9 | 0.9 | 0.8149999 | 2600 |
| 1727126940 | 0.8198 | -0.0302 | -3.55 | 0.8 | 0.8198 | 0.8 | 4500 |
| 1726867200 | 0.85 | -0.05 | -5.56 | 0.88375 | 0.88375 | 0.835 | 5735 |
| 1726781220 | 0.9 | 0.075 | 9.09 | 0.8 | 0.9 | 0.8 | 21266 |
| 1726694460 | 0.825 | 0.0375 | 4.76 | 0.795 | 0.825 | 0.75 | 2627 |
| 1726608240 | 0.7875 | -0.1123 | -12.48 | 0.8 | 0.8 | 0.7625 | 6800 |
| 1726521720 | 0.8998 | 0.0698 | 8.41 | 0.88 | 0.8998 | 0.83 | 3099 |
| 1726262940 | 0.83 | -0.07 | -7.78 | 0.87906 | 0.9 | 0.83 | 8590 |
| 1726176540 | 0.9 | -0.02 | -2.17 | 0.98 | 0.98 | 0.8125 | 55338 |
| 1726090140 | 0.92 | -0.0676 | -6.84 | 0.99 | 0.99 | 0.85 | 14906 |
| 1726003500 | 0.9876 | 0.1576 | 18.99 | 0.89 | 0.9877 | 0.823 | 53207 |
| 1725917160 | 0.83 | -0.01 | -1.19 | 0.84 | 0.87325 | 0.83 | 29750 |
| 1725658020 | 0.84 | 0.01 | 1.20 | 0.85 | 0.89 | 0.8 | 22767 |
| 1725571440 | 0.83 | 0.0419 | 5.32 | 0.8008 | 0.85 | 0.8 | 29935 |
| 1725485040 | 0.7881 | 0.0056 | 0.72 | 0.78 | 0.7881 | 0.73 | 4190 |
| 1725398880 | 0.7825 | 0.0127 | 1.65 | 0.8 | 0.8 | 0.75 | 12234 |
| 1725053340 | 0.7698 | 0.0523 | 7.29 | 0.72 | 0.8 | 0.72 | 25037 |
| 1724966400 | 0.7175 | 0.0675 | 10.38 | 0.7 | 0.720025 | 0.66 | 56322 |
| 1724880360 | 0.65 | 0.04 | 6.56 | 0.615 | 0.65 | 0.613 | 24961 |
| 1724794080 | 0.61 | -0.003 | -0.49 | 0.6 | 0.61 | 0.6 | 1065 |
| 1724707740 | 0.613 | 0.013 | 2.17 | 0.6 | 0.613 | 0.6 | 2300 |
| 1724448540 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1724362140 | 0.6 | 0.005 | 0.84 | 0.585 | 0.6 | 0.585 | 40000 |
| 1724275380 | 0.595 | -0.025 | -4.03 | 0.6 | 0.6 | 0.55 | 11243 |
| 1724188800 | 0.62 | 0.005 | 0.81 | 0.62 | 0.62 | 0.62 | 100 |
| 1724102880 | 0.615 | -0.005 | -0.81 | 0.6 | 0.615 | 0.6 | 972 |
| 1723843260 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1723756860 | 0.62 | 0.0202 | 3.37 | 0.6 | 0.62 | 0.6 | 4500 |
| 1723670820 | 0.5998 | 0.0223 | 3.86 | 0.58 | 0.6 | 0.5702 | 2860 |
| 1723584360 | 0.5775 | -0.0025 | -0.43 | 0.5675 | 0.58 | 0.5602 | 9700 |
| 1723497900 | 0.58 | 0 | 0.00 | 0.575 | 0.58 | 0.501 | 6854 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
