GEVI - General Environmental Management, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20190.04990.04990.03600.04990.049936,600
Jul 15, 20190.03200.04990.03200.04990.0499171,680
Jul 12, 20190.04500.05890.04300.04990.0499247,638
Jul 11, 20190.04290.05370.04290.05100.0510347,649
Jul 10, 20190.03800.05500.03500.04290.0429297,756
Jul 09, 20190.02720.03800.02600.03800.0380170,380
Jul 08, 20190.02830.03000.02200.03000.0300516,161
Jul 05, 20190.02200.02830.02200.02830.0283126,215
Jul 03, 20190.02800.02800.02200.02200.022057,500
Jul 02, 20190.02600.02800.02200.02800.028081,998
Jul 01, 20190.02850.02850.02800.02800.028022,447
Jun 28, 20190.02260.02600.02260.02600.026030,671
Jun 27, 20190.02900.02900.02250.02250.022580,200
Jun 26, 20190.02350.02500.02010.02500.0250256,269
Jun 25, 20190.02000.02990.02000.02900.0290419,565
Jun 24, 20190.02040.02040.01980.02000.020084,754
Jun 21, 20190.02000.02040.01880.02040.020465,200
Jun 20, 20190.01920.02000.01920.02000.020077,700
Jun 19, 20190.02000.02000.01930.01930.019347,476
Jun 18, 20190.01750.02000.01750.02000.020021,698
Jun 17, 20190.02000.02100.01300.01750.0175293,745
Jun 14, 20190.02010.02010.01290.01290.0129249,355
Jun 13, 20190.01960.02010.01890.02010.020171,987
Jun 12, 20190.01970.01970.01970.01970.01971,522
Jun 11, 20190.01870.02000.01870.02000.020022,500
Jun 10, 2019------
Jun 07, 20190.01900.02040.01900.02040.020490,000
Jun 06, 20190.01840.02000.01840.01950.019562,012
Jun 05, 20190.01310.01310.01280.01280.012882,849
Jun 04, 20190.02000.02000.01300.01300.0130302,200
Jun 03, 20190.01330.02390.01110.01970.01971,721,601
May 31, 20190.00610.00610.00610.00610.0061-
May 30, 20190.00610.00610.00610.00610.0061-
May 29, 20190.00610.00610.00610.00610.00614,000
May 28, 20190.01450.01450.01450.01450.0145-
May 24, 20190.01450.01450.01450.01450.0145-
May 23, 20190.01450.01450.01450.01450.0145-
May 22, 20190.01450.01450.01450.01450.0145-
May 21, 20190.01450.01450.01450.01450.0145-
May 20, 20190.01450.01450.01450.01450.01457,000
May 17, 20190.01490.01500.01490.01500.01506,933
May 16, 20190.00500.00500.00500.00500.0050-
May 15, 20190.00510.00510.00500.00500.0050500,000
May 14, 20190.00510.00510.00510.00510.00514,700
May 13, 20190.00540.00600.00540.00600.0060108,300
May 10, 20190.00540.00540.00540.00540.0054-
May 09, 20190.00570.00570.00540.00540.0054401,091
May 08, 20190.00570.00570.00570.00570.00571,000
May 07, 20190.00570.00570.00570.00570.0057900
May 06, 20190.00700.00700.00700.00700.0070-
May 03, 20190.00700.00700.00700.00700.0070-
May 02, 20190.00700.00700.00700.00700.0070-
May 01, 20190.00700.00700.00700.00700.0070-
Apr 30, 20190.00700.00700.00700.00700.0070-
Apr 29, 20190.00560.00700.00560.00700.007020,900
Apr 26, 20190.00620.00620.00620.00620.0062-
Apr 25, 20190.00620.00620.00620.00620.0062150,000
Apr 24, 20190.00640.00640.00640.00640.00642,400
Apr 23, 20190.00720.00720.00720.00720.0072-
Apr 22, 20190.00720.00720.00720.00720.0072-
Apr 18, 20190.00720.00720.00720.00720.0072-
Apr 17, 20190.00720.00720.00720.00720.0072-
Apr 16, 20190.00730.00730.00720.00720.0072174,000
Apr 15, 20190.00800.00800.00800.00800.008020,000
Apr 12, 20190.00800.00800.00800.00800.0080-
Apr 11, 20190.00800.00800.00800.00800.0080-
Apr 10, 20190.00800.00800.00800.00800.008010,000
Apr 09, 20190.00750.00750.00750.00750.0075-
Apr 08, 20190.00750.00750.00750.00750.00751,000
Apr 05, 20190.00700.00700.00700.00700.0070-
Apr 04, 20190.00700.00700.00700.00700.0070-
Apr 03, 20190.00710.00710.00700.00700.0070159,900
Apr 02, 20190.00710.00710.00710.00710.0071100
Apr 01, 20190.00710.00710.00710.00710.0071-
Mar 29, 20190.00710.00710.00710.00710.0071166
Mar 28, 20190.00820.00820.00630.00800.0080398,387
Mar 27, 20190.01000.01010.01000.01010.010130,000
Mar 26, 20190.01000.01000.01000.01000.010049,872
Mar 25, 20190.01250.01250.01250.01250.0125-
Mar 22, 20190.01250.01250.01250.01250.0125-
Mar 21, 20190.01250.01250.01250.01250.0125-
Mar 20, 20190.01250.01250.01250.01250.0125-
Mar 19, 20190.01250.01250.01250.01250.0125-
Mar 18, 20190.01100.01250.01100.01250.012535,000
Mar 15, 20190.01700.01700.01700.01700.0170-
Mar 14, 20190.01370.01700.01370.01700.01702,295
Mar 13, 20190.01200.01450.00920.01450.0145122,377
Mar 12, 20190.02900.02900.01600.01600.0160147,400
Mar 11, 20190.00910.02000.00910.02000.0200102,449
Mar 08, 20190.00630.00630.00630.00630.0063795
Mar 07, 20190.01450.01450.01450.01450.0145-
Mar 06, 20190.01400.01450.01400.01450.014515,000
Mar 05, 20190.01600.01600.01600.01600.0160-
Mar 04, 20190.00810.01880.00810.01600.0160526,535
Mar 01, 20190.00750.00920.00750.00850.0085274,158
Feb 28, 20190.00610.00610.00610.00610.0061-
Feb 27, 20190.00610.00610.00450.00610.006153,800
Feb 26, 20190.00690.00800.00690.00800.0080120,749
Feb 25, 20190.00600.00600.00600.00600.006025,000
Feb 22, 20190.00460.00460.00460.00460.0046500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...