New Zealand markets closed

General Enterprise Ventures, Inc. (GEVI)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.74000.0000 (0.00%)
As of 03:50PM EDT. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20240.65000.71750.63180.71750.717514,915
18 Jun 20240.74000.74000.74000.74000.74001,200
17 Jun 20240.55610.74000.55610.74000.74007,700
14 Jun 20240.73980.73980.73980.73980.7398-
13 Jun 20240.73980.73980.73980.73980.7398-
12 Jun 20240.72250.73980.61000.73980.73986,650
11 Jun 20240.74900.74900.58010.67680.67689,600
10 Jun 20240.68000.76750.52120.66450.664566,398
07 Jun 20240.67000.67000.60120.67000.670023,661
06 Jun 20240.51200.67750.51150.65000.650024,830
05 Jun 20240.69980.69980.60000.60000.600013,200
04 Jun 20240.79000.79000.46140.65240.652469,320
03 Jun 20240.63000.64980.63000.63000.63005,121
31 May 20240.63000.64000.63000.64000.64003,000
30 May 20240.65000.65000.65000.65000.6500-
29 May 20240.68000.68000.64250.65000.650034,334
28 May 20240.64000.65000.64000.64000.64002,477
24 May 20240.67000.67000.67000.67000.6700-
23 May 20240.67000.67000.67000.67000.6700-
22 May 20240.67000.67000.67000.67000.6700-
21 May 20240.66000.67000.66000.67000.67002,722
20 May 20240.67000.67000.67000.67000.67001,050
17 May 20240.67980.67980.67980.67980.6798-
16 May 20240.63000.67980.63000.67980.67982,900
15 May 20240.68950.68950.65000.65000.65001,113
14 May 20240.75000.75000.65000.65000.65003,685
13 May 20240.79000.79000.65000.65000.650022,450
10 May 20240.62000.70000.62000.70000.700013,046
09 May 20240.67350.79000.64000.79000.790024,860
08 May 20240.59260.64000.59260.64000.640075,123
07 May 20240.65000.65000.60000.64000.640041,500
06 May 20240.64500.70000.60000.64000.640046,915
03 May 20240.63550.65000.60000.64500.645076,231
02 May 20240.64000.68990.59000.64000.640031,300
01 May 20240.55000.68500.52500.60000.600066,080
30 Apr 20240.60000.60000.46000.60000.6000100,798
29 Apr 20240.79990.79990.59980.60000.60002,900
26 Apr 20240.60000.65000.50000.65000.6500106,019
25 Apr 20240.80000.80000.69000.69000.69002,550
24 Apr 20240.66000.67980.63500.65360.653619,350
23 Apr 20240.80000.80000.80000.80000.8000-
22 Apr 20240.80000.80000.80000.80000.8000500
19 Apr 20240.66000.70000.64110.68000.680025,955
18 Apr 20240.64990.66000.64990.65500.65508,200
17 Apr 20240.66000.66000.60210.65000.650010,546
16 Apr 20240.67000.68000.58000.68000.680012,675
15 Apr 20240.68000.68000.59600.66000.660037,770
12 Apr 20240.68010.69700.68000.68000.680041,290
11 Apr 20240.68500.78540.68500.70000.700013,146
10 Apr 20240.70000.78050.65000.69000.690035,310
09 Apr 20240.70000.70000.70000.70000.7000-
08 Apr 20240.78050.78050.70000.70000.7000750
05 Apr 20240.80000.80000.68000.70000.700044,554
04 Apr 20240.65200.78200.63000.70000.700030,300
03 Apr 20240.75000.75000.67280.75000.750021,409
02 Apr 20240.75000.75000.62000.69500.695050,900
01 Apr 20240.78000.78000.74000.75000.750027,294
28 Mar 20240.75000.80000.74100.75000.750025,532
27 Mar 20240.77160.79800.70000.79600.796045,620
26 Mar 20240.79800.79800.73980.77330.773314,390
25 Mar 20240.62000.80000.62000.78940.789417,361
22 Mar 20240.75000.81000.70000.79330.793311,359
21 Mar 20240.70000.83200.60000.83200.8320101,842
20 Mar 20240.75040.75040.70010.74780.747818,081
19 Mar 20240.80000.83000.70000.80000.800062,530
18 Mar 20240.75020.85000.75020.85000.85004,800
15 Mar 20240.75000.87320.75000.85000.85008,216
14 Mar 20240.89000.90000.75000.89480.894851,839
13 Mar 20240.80000.90000.80000.88000.880051,632
12 Mar 20240.70000.84000.70000.83000.830017,358
11 Mar 20240.89000.90000.74000.80000.800030,967
08 Mar 20240.88000.90000.80000.89000.890027,475
07 Mar 20240.90000.90000.83000.85000.850026,250
06 Mar 20240.90000.90000.85000.88000.880016,625
05 Mar 20240.92000.92000.87500.90000.900016,526
04 Mar 20240.90000.90000.89000.90000.900040,803
01 Mar 20240.92000.92000.86000.90000.900022,875
29 Feb 20240.88990.91000.88000.91000.91006,400
28 Feb 20240.92000.92000.87410.88000.880026,947
27 Feb 20240.90000.91500.87000.91000.910096,597
26 Feb 20240.88000.88000.88000.88000.8800-
23 Feb 20240.88000.88000.86000.88000.88003,239
22 Feb 20240.88000.88000.86000.87980.87981,864
21 Feb 20240.88000.88000.84500.87000.870023,098
20 Feb 20240.84500.87000.84500.84500.84505,690
16 Feb 20240.84500.86000.84500.86000.86002,300
15 Feb 20240.87000.87000.87000.87000.87002,120
14 Feb 20240.87000.87000.85250.85980.85986,144
13 Feb 20240.90000.90000.85000.87000.87007,463
12 Feb 20240.84990.89980.84000.89980.89981,995
09 Feb 20240.82000.89800.82000.89800.8980825
08 Feb 20240.82000.84000.73000.82000.820039,776
07 Feb 20240.83880.84000.83750.83940.839412,294
06 Feb 20240.87990.90000.83520.90000.900012,663
05 Feb 20240.91000.91000.86300.87990.879921,850
02 Feb 20240.89000.89000.86370.86370.863711,452
01 Feb 20240.87570.87570.87570.87570.8757-
31 Jan 20240.90000.90000.79560.87570.875710,570
30 Jan 20240.82250.89000.82250.89000.89003,000
29 Jan 20240.90000.90000.82000.85000.85002,452
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...