General Enterprise Ventures Inc (PK) (GEVI)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0002 | -0.0285714285714 | 0.7 | 0.8399 | 0.6 | 3580 | 0.67259902 | CS |
| 4 | -0.1502 | -17.6705882353 | 0.85 | 0.99 | 0.6 | 13860 | 0.87224076 | CS |
| 12 | 0.0198 | 2.91176470588 | 0.68 | 0.99 | 0.4072 | 14933 | 0.71890331 | CS |
| 26 | 0.0478 | 7.33128834356 | 0.652 | 0.99 | 0.4072 | 19553 | 0.68220536 | CS |
| 52 | 0.0198 | 2.91176470588 | 0.68 | 1.1 | 0.319 | 19872 | 0.71671524 | CS |
| 156 | 0.6698 | 2232.66666667 | 0.03 | 1.2 | 0.0261 | 27692 | 0.37339106 | CS |
| 260 | 0.6683 | 2121.58730159 | 0.0315 | 1.2 | 0.00325 | 48161 | 0.22491187 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1723238400 | 0.58 | 0.02 | 3.57 | 0.58 | 0.598 | 0.4072 | 47711 |
| 1723152000 | 0.56 | 0 | 0.00 | 0.55 | 0.56 | 0.54005 | 6980 |
| 1723065720 | 0.56 | -0.035 | -5.88 | 0.58 | 0.58 | 0.5575 | 4720 |
| 1722979800 | 0.595 | 0.015 | 2.59 | 0.56 | 0.595 | 0.5575 | 15125 |
| 1722893340 | 0.58 | 0.0100001 | 1.75 | 0.62 | 0.62 | 0.58 | 2129 |
| 1722634140 | 0.5699999 | 0.0199999 | 3.64 | 0.55 | 0.5799 | 0.54995 | 29482 |
| 1722547620 | 0.55 | -0.02775 | -4.80 | 0.5699999 | 0.6 | 0.5 | 49467 |
| 1722461340 | 0.57775 | -0.00225 | -0.39 | 0.6 | 0.6 | 0.5709999 | 7319 |
| 1722374820 | 0.58 | -0.04 | -6.45 | 0.68 | 0.68 | 0.5699999 | 7700 |
| 1722288180 | 0.62 | 0 | 0.00 | 0.6475 | 0.6475 | 0.5511 | 12550 |
| 1722029100 | 0.62 | -0.01 | -1.59 | 0.61 | 0.62 | 0.6 | 18305 |
| 1721942400 | 0.63 | -0.008 | -1.25 | 0.63 | 0.63 | 0.6 | 21175 |
| 1721856480 | 0.638 | 0.0015 | 0.24 | 0.6005 | 0.638 | 0.6 | 5775 |
| 1721770140 | 0.6365 | -0.0035 | -0.55 | 0.6022999 | 0.6365 | 0.60215 | 14090 |
| 1721683380 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1721424180 | 0.64 | -0.05 | -7.25 | 0.64 | 0.64 | 0.64 | 915 |
| 1721337960 | 0.6899999 | 0.0447999 | 6.94 | 0.73 | 0.73 | 0.6899999 | 1697 |
| 1721251320 | 0.6452 | -0.0448 | -6.49 | 0.6502 | 0.6899999 | 0.6006 | 20881 |
| 1721164920 | 0.6899999 | -0.01 | -1.43 | 0.74 | 0.74 | 0.68 | 12625 |
| 1721078940 | 0.7 | -0.0225 | -3.11 | 0.62 | 0.7 | 0.62 | 26612 |
| 1720819200 | 0.7225 | 0.0325001 | 4.71 | 0.68 | 0.7225 | 0.68 | 20415 |
| 1720733280 | 0.6899999 | -0.03168 | -4.39 | 0.7 | 0.7 | 0.685 | 7033 |
| 1720646880 | 0.72168 | 0.03968 | 5.82 | 0.66 | 0.7398 | 0.6102 | 45123 |
| 1720560540 | 0.682 | -0.0179 | -2.56 | 0.6072 | 0.6848 | 0.6072 | 29712 |
| 1720473600 | 0.6999 | 0.1024 | 17.14 | 0.674925 | 0.6999 | 0.674925 | 2000 |
| 1720214640 | 0.5975 | -0.1225 | -17.01 | 0.72 | 0.74 | 0.5975 | 27655 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
