GEVI - General Environmental Management, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.02810.02810.02810.02810.0281-
Sep 19, 20190.04000.04000.02810.02810.02813,700
Sep 18, 20190.03000.03720.03000.03000.030040,334
Sep 17, 20190.02810.02810.02810.02810.0281800
Sep 16, 20190.02810.02810.02810.02810.028110,000
Sep 13, 20190.02810.02810.02810.02810.0281-
Sep 12, 2019------
Sep 11, 20190.02820.02820.02810.02810.028116,450
Sep 10, 20190.03010.03010.03010.03010.0301-
Sep 09, 20190.03010.03010.03010.03010.03012,200
Sep 06, 20190.02810.03100.02810.03100.03105,100
Sep 05, 20190.03950.04000.03290.03400.034027,650
Sep 04, 20190.04000.04000.03290.03290.03296,600
Sep 03, 20190.03960.04100.03440.03510.0351203,302
Aug 30, 20190.04550.04550.04000.04000.040026,237
Aug 29, 20190.04600.04600.04600.04600.04602,160
Aug 28, 20190.02800.02800.02800.02800.028030,000
Aug 27, 20190.03100.03100.03100.03100.031041,340
Aug 26, 20190.04100.04880.04100.04880.048872,000
Aug 23, 20190.03200.04000.03200.03510.0351229,033
Aug 22, 20190.02200.02200.02200.02200.0220-
Aug 21, 20190.02220.02220.02200.02200.022049,200
Aug 20, 20190.02200.02200.02200.02200.02201,000
Aug 19, 20190.03010.03490.02800.03350.0335208,785
Aug 16, 20190.04000.04000.03000.04000.040085,991
Aug 15, 20190.03450.03450.03450.03450.0345-
Aug 14, 20190.03450.03500.03450.03450.0345230,070
Aug 13, 20190.04000.04500.03750.04500.04501,537
Aug 12, 20190.04000.04000.02810.04000.040066,123
Aug 09, 20190.04130.04400.03000.03000.030027,950
Aug 08, 20190.03290.04500.02600.02900.0290294,996
Aug 07, 20190.04900.04900.04900.04900.0490100
Aug 06, 20190.03290.03290.03290.03290.0329-
Aug 05, 20190.03290.03290.03290.03290.03293,500
Aug 02, 20190.03290.05100.03290.03290.0329110,600
Aug 01, 20190.03000.04300.02810.04300.0430109,136
Jul 31, 20190.04400.04400.02810.02810.0281111,450
Jul 30, 20190.02840.02840.02830.02830.02834,000
Jul 29, 20190.04990.04990.03600.04130.041324,300
Jul 26, 20190.04940.04940.04940.04940.04942,400
Jul 25, 20190.02820.02820.02820.02820.0282-
Jul 24, 20190.03210.03220.02820.02820.0282285,298
Jul 23, 20190.03990.03990.03200.03600.0360196,778
Jul 22, 20190.03450.04990.03450.03880.0388122,800
Jul 19, 20190.03800.03800.03800.03800.0380-
Jul 18, 20190.03800.03800.03800.03800.0380-
Jul 17, 20190.04990.04990.03700.03800.0380173,856
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...