General Enterprise Ventures Inc (PK) Historical Data - GEVI | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

General Enterprise Ventures Inc (PK) (GEVI)

0.645

0.005

(0.78%)

Closed May 03 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.045	7.5	0.6	0.7999	0.46	61419	0.62133837	CS
4	-0.155	-19.375	0.8	0.8	0.46	31094	0.64749304	CS
12	-0.175	-21.3414634146	0.82	0.92	0.46	27025	0.76274267	CS
26	0.065	11.2068965517	0.58	1.1	0.319	22457	0.73005178	CS
52	0.345	115	0.3	1.2	0.2233	22027	0.69714088	CS
156	0.4689	266.269165247	0.1761	1.2	0.0052	35255	0.28720393	CS
260	0.6393	11215.7894737	0.0057	1.2	0.00325	57953	0.1738836	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714685340	0.64	0.04	6.67	0.64	0.6899	0.59	31300
1714598400	0.6	0	0.00	0.55	0.685	0.525	66080
1714512600	0.6	0	0.00	0.6	0.6	0.46	100798
1714425720	0.6	-0.05	-7.69	0.7999	0.7999	0.5998	2900
1714166580	0.65	-0.04	-5.80	0.6	0.65	0.5	106019
1714080300	0.6899999	0.0363529	5.56	0.8	0.8	0.6899999	2550
1713994020	0.653647	-0.146353	-18.29	0.66	0.6798	0.635	19350
1713907740	0.8	0	0.00	0.8	0.8	0.8	0
1713821340	0.8	0.12	17.65	0.8	0.8	0.8	500
1713561900	0.68	0.025	3.82	0.66	0.7	0.6411	25955
1713475500	0.655	0.005	0.77	0.6499	0.66	0.6499	8200
1713389100	0.65	-0.03	-4.41	0.66	0.66	0.6021	10546
1713302940	0.68	0.02	3.03	0.67	0.68	0.58	12675
1713216000	0.66	-0.02	-2.94	0.68	0.68	0.596	37770
1712957160	0.68	-0.02	-2.86	0.6801	0.6969999	0.68	41290
1712870760	0.7	0.0100001	1.45	0.685	0.7854	0.685	13146
1712784000	0.6899999	-0.01	-1.43	0.7	0.780515	0.65	35310
1712697600	0.7	0	0.00	0.7	0.7	0.7	0
1712611200	0.7	0	0.00	0.7805	0.7805	0.7	750
1712352000	0.7	0	0.00	0.8	0.8	0.68	44554
1712265780	0.7	-0.05	-6.67	0.652	0.782	0.63	30300
1712179500	0.75	0.0550001	7.91	0.75	0.75	0.67278	21409
1712092980	0.6949999	-0.055	-7.33	0.75	0.75	0.62	50900
1712006940	0.75	0	0.00	0.78	0.78	0.74	27294
1711660800	0.75	-0.046	-5.78	0.75	0.8	0.741	25532
1711574580	0.796	0.0227	2.94	0.7715999	0.798	0.7	45620
1711488540	0.7733	-0.01609	-2.04	0.798	0.798	0.7398	14390
1711401600	0.78939	-0.003896	-0.49	0.62	0.8	0.62	17361
1711142880	0.793286	-0.038714	-4.65	0.75	0.81	0.7	11359
1711056240	0.832	0.084216	11.26	0.7	0.832	0.6	101842
1710970140	0.747784	-0.052216	-6.53	0.7504	0.7504	0.7000999	18081
1710883740	0.8	-0.05	-5.88	0.8	0.83	0.7	62530
1710796800	0.85	0	0.00	0.7502	0.85	0.7502	4800
1710537720	0.85	-0.0448	-5.01	0.75	0.873224	0.75	8216
1710451740	0.8948	0.0148	1.68	0.89	0.9	0.75	51839
1710365340	0.88	0.05	6.02	0.8	0.9	0.8	51632
1710278940	0.83	0.03	3.75	0.7	0.84	0.7	17358
1710192540	0.8	-0.09	-10.11	0.89	0.9	0.73995	30967
1709936640	0.89	0.04	4.71	0.88	0.9	0.8	27475
1709850360	0.85	-0.03	-3.41	0.9	0.9	0.83	26250
1709764080	0.88	-0.02	-2.22	0.9	0.9	0.85	16625
1709677620	0.9	0	0.00	0.92	0.92	0.875	16526
1709590980	0.9	0	0.00	0.9	0.9	0.89	40828
1709332140	0.9	-0.01	-1.10	0.92	0.92	0.86	22875
1709245440	0.91	0.03	3.41	0.8899	0.91	0.88	6400
1709159100	0.88	-0.03	-3.30	0.92	0.92	0.8741	26947
1709072940	0.91	0.03	3.41	0.9	0.915	0.87	96597
1708986000	0.88	0	0.00	0.88	0.88	0.88	0
1708726800	0.88	0.0002	0.02	0.88	0.88	0.86	3239
1708640940	0.8798	0.0098	1.13	0.88	0.88	0.86	1864
1708554000	0.87	0.025	2.96	0.88	0.88	0.845	23098
1708467600	0.845	-0.015	-1.74	0.845	0.87	0.845	5690
1708122180	0.86	-0.01	-1.15	0.845	0.86	0.845	2300
1708036140	0.87	0.0102	1.19	0.87	0.87	0.87	2120
1707949620	0.8598	-0.0102	-1.17	0.87	0.87	0.8525	6144
1707863340	0.87	-0.0298	-3.31	0.9	0.9	0.85	7463
1707776940	0.8998	0.0018	0.20	0.8499	0.8998	0.84	1995
1707517200	0.898	0.0780001	9.51	0.8199999	0.898	0.8199999	825
1707431280	0.8199999	-0.0194	-2.31	0.8199999	0.84	0.73	39776
1707344940	0.8394	-0.0606	-6.73	0.83875	0.84	0.8375	12294
1707258480	0.9	0.0201	2.28	0.8799	0.9	0.8352	12663
1707172140	0.8799	0.01615	1.87	0.91	0.91	0.863	21850

General Enterprise Ventu... (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions