Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

General Enterprise Ventures Inc (OP: GEVI )

0.7398 UNCHANGED
Streaming Delayed Price Updated: 12:28 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 0.7398 0 +0.06(+9.31%)
Jun 11, 2024 0.7490 0.7490 0.5801 0.6768 9,600 +0.01(+1.85%)
Jun 10, 2024 0.6800 0.7675 0.5212 0.6645 66,408 -0.01(-0.82%)
Jun 07, 2024 0.6499 0.6700 0.6013 0.6700 23,661 +0.02(+3.08%)
Jun 06, 2024 0.5115 0.6775 0.5115 0.6500 24,830 +0.05(+8.33%)
Jun 05, 2024 0.6998 0.6998 0.6000 0.6000 13,200 -0.05(-8.03%)
Jun 04, 2024 0.7900 0.7900 0.4614 0.6524 69,320 +0.02(+3.56%)
Jun 03, 2024 0.6450 0.6498 0.6300 0.6300 5,121 -0.01(-1.56%)
May 31, 2024 0.6300 0.6400 0.6300 0.6400 3,000 -0.01(-1.54%)
May 29, 2024 0.6800 0.6800 0.6425 0.6500 34,334 +0.01(+1.56%)
May 28, 2024 0.6400 0.6500 0.6400 0.6400 2,477 -0.03(-4.48%)
May 21, 2024 0.6700 0 +0.00(+0.00%)
May 20, 2024 0.6700 0.6700 0.6700 0.6700 1,050 -0.01(-1.44%)
May 16, 2024 0.6798 0 +0.03(+4.58%)
May 15, 2024 0.6895 0.6895 0.6500 0.6500 1,113 +0.00(+0.00%)
May 14, 2024 0.7500 0.7500 0.6500 0.6500 3,685 +0.00(+0.00%)
May 13, 2024 0.7900 0.7900 0.6500 0.6500 22,450 -0.05(-7.14%)
May 10, 2024 0.6200 0.7000 0.6200 0.7000 13,046 -0.09(-11.39%)
May 09, 2024 0.6735 0.7900 0.6400 0.7900 24,860 +0.15(+23.44%)
May 08, 2024 0.5927 0.6400 0.5927 0.6400 75,123 +0.00(+0.00%)
May 07, 2024 0.6500 0.6500 0.6000 0.6400 41,500 +0.00(+0.00%)
May 06, 2024 0.7000 0.7000 0.6000 0.6400 46,915 -0.01(-0.78%)
May 03, 2024 0.6400 0.6500 0.6000 0.6450 76,231 +0.01(+0.78%)
May 02, 2024 0.6400 0.6899 0.5900 0.6400 31,300 +0.04(+6.67%)
May 01, 2024 0.5500 0.6850 0.5250 0.6000 66,080 +0.00(+0.00%)
Apr 30, 2024 0.6000 0.6000 0.4600 0.6000 100,798 +0.00(+0.00%)
Apr 29, 2024 0.7999 0.7999 0.5998 0.6000 2,900 -0.05(-7.69%)
Apr 26, 2024 0.6000 0.6500 0.5000 0.6500 106,019 -0.04(-5.80%)
Apr 25, 2024 0.6900 0.8000 0.6900 0.6900 2,550 +0.04(+5.57%)
Apr 24, 2024 0.6600 0.6798 0.6350 0.6536 19,350 -0.15(-18.30%)
Apr 22, 2024 0.8000 0 +0.12(+17.65%)
Apr 19, 2024 0.6600 0.7000 0.6411 0.6800 25,955 +0.03(+3.82%)
Apr 18, 2024 0.6600 0.6600 0.6499 0.6550 8,200 +0.01(+0.77%)
Apr 17, 2024 0.6600 0.6600 0.6021 0.6500 10,546 -0.03(-4.41%)
Apr 16, 2024 0.6000 0.6800 0.5800 0.6800 12,675 +0.02(+3.03%)
Apr 15, 2024 0.6800 0.6800 0.5960 0.6600 37,770 -0.02(-2.94%)
Apr 12, 2024 0.6801 0.6970 0.6800 0.6800 41,290 -0.02(-2.86%)
Apr 11, 2024 0.7000 0.7854 0.6850 0.7000 13,146 +0.01(+1.45%)
Apr 10, 2024 0.7000 0.7805 0.6500 0.6900 35,310 -0.01(-1.43%)
Apr 08, 2024 0.7000 30 +0.00(+0.00%)
Apr 05, 2024 0.8000 0.8000 0.6800 0.7000 44,554 +0.00(+0.00%)
Apr 04, 2024 0.6300 0.7820 0.6300 0.7000 30,300 -0.05(-6.67%)
Apr 03, 2024 0.7500 0.7500 0.6728 0.7500 21,409 +0.06(+7.91%)
Apr 02, 2024 0.7500 0.7500 0.6200 0.6950 50,900 -0.06(-7.33%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.