Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

General Enterprise Ventures Inc (OP: GEVI )

0.9000 +0.1000 (+12.50%)

Streaming Delayed Price Updated: 3:52 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	0.8500	0.9000	0.8000	0.9000	76,840	+0.10(+12.50%)
Nov 21, 2024	0.8200	0.8200	0.7500	0.8000	57,719	+0.01(+1.57%)
Nov 20, 2024	0.7300	0.7900	0.7000	0.7876	30,645	+0.09(+12.51%)
Nov 19, 2024	0.6751	0.7000	0.6500	0.7000	5,050	+0.01(+1.82%)
Nov 18, 2024	0.6626	0.6875	0.6626	0.6875	1,300	-0.00(-0.36%)
Nov 15, 2024	0.6900	0.6950	0.6884	0.6900	10,200	+0.00(+0.23%)
Nov 14, 2024	0.6750	0.6884	0.6750	0.6884	2,137	-0.00(-0.13%)
Nov 13, 2024	0.6893	0.6893	0.6893	0.6893	1,500	-0.00(-0.07%)
Nov 12, 2024	0.6898	0.6898	0.6400	0.6898	3,000	+0.00(+0.00%)
Nov 08, 2024				0.6898	0	+0.02(+2.96%)
Nov 07, 2024	0.6700	0.6700	0.5800	0.6700	12,534	+0.09(+15.52%)
Nov 06, 2024	0.6249	0.6700	0.5800	0.5800	7,479	-0.09(-13.43%)
Nov 04, 2024				0.6700	0	+0.03(+4.88%)
Nov 01, 2024	0.6388	0.6388	0.6200	0.6388	13,600	-0.01(-0.96%)
Oct 30, 2024				0.6450	0	+0.03(+4.03%)
Oct 29, 2024	0.6600	0.6600	0.6200	0.6200	5,363	-0.04(-6.06%)
Oct 28, 2024	0.6600	0.6600	0.6600	0.6600	575	+0.00(+0.00%)
Oct 25, 2024	0.6550	0.6600	0.6550	0.6600	1,000	+0.00(+0.00%)
Oct 24, 2024	0.6200	0.6700	0.6200	0.6600	13,148	+0.00(+0.33%)
Oct 22, 2024				0.6578	0	+0.01(+1.20%)
Oct 21, 2024	0.6500	0.6500	0.6500	0.6500	1,011	+0.00(+0.00%)
Oct 18, 2024	0.6500	0.6500	0.6500	0.6500	310	+0.00(+0.00%)
Oct 17, 2024	0.6200	0.6600	0.6200	0.6500	8,190	-0.01(-1.52%)
Oct 16, 2024	0.6200	0.6600	0.6200	0.6600	9,347	-0.01(-1.46%)
Oct 11, 2024				0.6698	75	+0.01(+1.87%)
Oct 10, 2024	0.6000	0.6900	0.6000	0.6575	8,890	-0.04(-6.07%)
Oct 09, 2024	0.7000	0.7000	0.7000	0.7000	6,000	+0.00(+0.00%)
Oct 08, 2024	0.6265	0.7000	0.6265	0.7000	3,890	+0.02(+3.69%)
Oct 07, 2024	0.6252	0.6751	0.6252	0.6751	2,300	-0.02(-3.53%)
Oct 04, 2024	0.6998	0.6998	0.6998	0.6998	500	+0.05(+7.66%)
Oct 03, 2024	0.6800	0.6800	0.6000	0.6500	6,905	-0.03(-3.70%)
Oct 02, 2024	0.6750	0.6750	0.6000	0.6750	2,896	-0.01(-2.03%)
Oct 01, 2024	0.7000	0.7000	0.6890	0.6890	1,710	+0.00(+0.22%)
Sep 30, 2024	0.8399	0.8399	0.6560	0.6875	4,290	-0.01(-1.76%)
Sep 27, 2024	0.6998	0.7000	0.6998	0.6998	2,100	-0.04(-5.11%)
Sep 26, 2024	0.9000	0.9000	0.7250	0.7375	14,262	-0.08(-9.51%)
Sep 24, 2024				0.8150	0	-0.00(-0.59%)
Sep 23, 2024	0.8000	0.8198	0.8000	0.8198	4,500	-0.03(-3.55%)
Sep 20, 2024	0.8838	0.8838	0.8350	0.8500	5,735	-0.05(-5.56%)
Sep 19, 2024	0.8626	0.9000	0.8000	0.9000	21,266	+0.08(+9.09%)
Sep 18, 2024	0.7950	0.8250	0.7500	0.8250	2,627	+0.04(+4.76%)
Sep 17, 2024	0.8000	0.8000	0.7625	0.7875	6,800	-0.11(-12.48%)
Sep 16, 2024	0.8800	0.8998	0.8300	0.8998	3,099	+0.07(+8.41%)
Sep 13, 2024	0.8791	0.9000	0.8300	0.8300	8,590	-0.07(-7.78%)
Sep 12, 2024	0.9800	0.9800	0.8125	0.9000	55,338	-0.02(-2.17%)
Sep 11, 2024	0.9900	0.9900	0.8500	0.9200	14,906	-0.07(-6.84%)
Sep 10, 2024	0.8900	0.9877	0.8230	0.9876	53,207	+0.16(+18.99%)
Sep 09, 2024	0.8400	0.8733	0.8300	0.8300	29,750	-0.01(-1.19%)
Sep 06, 2024	0.8500	0.8900	0.8000	0.8400	22,767	+0.01(+1.20%)
Sep 05, 2024	0.8008	0.8500	0.8000	0.8300	29,935	+0.04(+5.32%)
Sep 04, 2024	0.7300	0.7881	0.7300	0.7881	4,190	+0.01(+0.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

General Enterprise Ventures Inc (OP: GEVI )

Historical Prices