General Enterprise Ventures Inc (PK) (GEVI)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.322475 | -31.9282178218 | 1.01 | 1.05 | 0.6191 | 55590 | 0.82371469 | CS |
| 4 | -0.039975 | -5.49484536082 | 0.7275 | 1.25 | 0.6191 | 72883 | 0.9210957 | CS |
| 12 | 0.062625 | 10.0216034566 | 0.6249 | 1.25 | 0.58 | 33928 | 0.87867606 | CS |
| 26 | 0.040025 | 6.18146718147 | 0.6475 | 1.25 | 0.4072 | 22164 | 0.82842148 | CS |
| 52 | -0.212475 | -23.6083333333 | 0.9 | 1.25 | 0.4072 | 22449 | 0.78064146 | CS |
| 156 | 0.611525 | 804.638157895 | 0.076 | 1.25 | 0.0387 | 26774 | 0.46425975 | CS |
| 260 | 0.668575 | 3528.10026385 | 0.01895 | 1.25 | 0.00325 | 47243 | 0.25503801 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738016820 | 0.67 | -0.08 | -10.67 | 0.7999 | 0.7999 | 0.655 | 49369 |
| 1737757440 | 0.75 | 0.0002 | 0.03 | 0.75 | 0.75 | 0.745 | 3333 |
| 1737671220 | 0.7498 | -0.1702 | -18.50 | 0.98 | 0.98 | 0.6191 | 114834 |
| 1737584640 | 0.92 | -0.08 | -8.00 | 1 | 1 | 0.79195 | 39273 |
| 1737498540 | 1 | 0.025 | 2.56 | 1.01 | 1.05 | 0.9001 | 71140 |
| 1737152880 | 0.975 | 0.025 | 2.63 | 0.888 | 0.975 | 0.85 | 35043 |
| 1737066420 | 0.95 | 0.08 | 9.20 | 1 | 1 | 0.8 | 72487 |
| 1736979720 | 0.87 | -0.17 | -16.35 | 1.1 | 1.1 | 0.87 | 73459 |
| 1736893380 | 1.04 | 0.01 | 0.97 | 1.06 | 1.15 | 0.95 | 137452 |
| 1736806800 | 1.03 | 0.18 | 21.18 | 0.89 | 1.25 | 0.8475 | 383605 |
| 1736547720 | 0.85 | 0.2 | 30.77 | 0.71 | 0.89 | 0.71 | 86240 |
| 1736375340 | 0.65 | -0.09 | -12.16 | 0.7 | 0.74 | 0.625 | 77979 |
| 1736288940 | 0.74 | 0 | 0.00 | 0.7003 | 0.74 | 0.7 | 3640 |
| 1736202180 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1735942980 | 0.74 | -0.0025 | -0.34 | 0.74 | 0.74 | 0.74 | 1000 |
| 1735856700 | 0.7425 | 0.0127 | 1.74 | 0.7 | 0.745 | 0.7 | 10361 |
| 1735683960 | 0.7298 | -0.0102 | -1.38 | 0.7275 | 0.7298 | 0.6925 | 6910 |
| 1735597740 | 0.74 | -0.03 | -3.90 | 0.74 | 0.75 | 0.74 | 13408 |
| 1735338000 | 0.77 | 0.0800001 | 11.59 | 0.945 | 0.945 | 0.77 | 1533 |
| 1735252020 | 0.6899999 | -0.005 | -0.72 | 0.7 | 0.7 | 0.65 | 29425 |
| 1735078800 | 0.6949999 | 0 | 0.00 | 0.6949999 | 0.6949999 | 0.6949999 | 0 |
| 1734992400 | 0.6949999 | 0.0149999 | 2.21 | 0.95 | 0.95 | 0.65 | 24340 |
| 1734733200 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 1000 |
| 1734646800 | 0.68 | 0.015 | 2.26 | 0.65 | 0.68 | 0.65 | 3049 |
| 1734560940 | 0.665 | -0.0148 | -2.18 | 0.665 | 0.67 | 0.665 | 13630 |
| 1734474360 | 0.6798 | -0.0802 | -10.55 | 0.58 | 0.68 | 0.58 | 25900 |
| 1734388140 | 0.76 | 0.015 | 2.01 | 0.76 | 0.76 | 0.76 | 500 |
| 1734128940 | 0.745 | -0.0151 | -1.99 | 0.8 | 0.8 | 0.7 | 8893 |
| 1734042480 | 0.7601 | 0.0201 | 2.72 | 0.76 | 0.8 | 0.76 | 20528 |
| 1733955900 | 0.74 | -0.0025 | -0.34 | 0.75 | 0.75 | 0.74 | 3572 |
| 1733869200 | 0.7425 | -0.042525 | -5.42 | 0.735 | 0.7475 | 0.735 | 7310 |
| 1733782800 | 0.785025 | 0.004925 | 0.63 | 0.79 | 0.79 | 0.7701 | 9203 |
| 1733523600 | 0.7801 | -0.0449 | -5.44 | 0.78 | 0.7925 | 0.77 | 6225 |
| 1733437500 | 0.825 | -0.0006 | -0.07 | 0.83 | 0.83 | 0.825 | 15602 |
| 1733350980 | 0.8256 | 0.0431 | 5.51 | 0.81 | 0.8275 | 0.81 | 667 |
| 1733264700 | 0.7825 | -0.0175 | -2.19 | 0.89 | 0.89 | 0.7825 | 11950 |
| 1733178180 | 0.8 | -0.01 | -1.23 | 0.89 | 0.89 | 0.76 | 19675 |
| 1732918200 | 0.81 | -0.045 | -5.26 | 0.81 | 0.81 | 0.81 | 1000 |
| 1732746540 | 0.855 | -0.0435 | -4.84 | 0.89 | 0.89 | 0.81 | 2000 |
| 1732660140 | 0.8985 | 0.0485 | 5.71 | 1 | 1 | 0.823 | 48100 |
| 1732573560 | 0.85 | -0.05 | -5.56 | 0.9 | 0.9425 | 0.85 | 77781 |
| 1732314000 | 0.9 | 0.1 | 12.50 | 0.85 | 0.9 | 0.8 | 76840 |
| 1732227900 | 0.8 | 0.0124 | 1.57 | 0.8199999 | 0.8199999 | 0.75 | 57719 |
| 1732141740 | 0.7876 | 0.0876 | 12.51 | 0.73 | 0.79 | 0.7 | 30645 |
| 1732054800 | 0.7 | 0.012475 | 1.81 | 0.675 | 0.7 | 0.65 | 5050 |
| 1731968640 | 0.687525 | -0.002475 | -0.36 | 0.662575 | 0.687525 | 0.662575 | 1300 |
| 1731709260 | 0.6899999 | 0.0015749 | 0.23 | 0.6899999 | 0.6949999 | 0.6884 | 10200 |
| 1731622800 | 0.688425 | -0.000875 | -0.13 | 0.675 | 0.688425 | 0.675 | 2137 |
| 1731536760 | 0.6893 | -0.0005 | -0.07 | 0.6893 | 0.6893 | 0.6893 | 1500 |
| 1731450480 | 0.6898 | 0 | 0.00 | 0.64 | 0.6898 | 0.64 | 3000 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
