Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Generation Alpha Inc (OP: GNAL )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 10:04 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.0206 0.0210 0.0145 0.0210 2,900 +0.00(+16.67%)
Jan 30, 2020 0.0176 0.0190 0.0165 0.0180 409,836 -0.00(-2.70%)
Jan 29, 2020 0.0215 0.0300 0.0170 0.0185 540,549 -0.01(-36.64%)
Jan 28, 2020 0.0310 0.0330 0.0292 0.0292 113,999 -0.01(-14.62%)
Jan 27, 2020 0.0375 0.0400 0.0300 0.0342 265,480 -0.01(-14.71%)
Jan 24, 2020 0.0420 0.0440 0.0400 0.0401 37,300 -0.00(-8.86%)
Jan 22, 2020 0.0440 0.0440 0.0440 0 -0.00(-4.14%)
Jan 21, 2020 0.0459 0.0459 0.0341 0.0459 62,095 +0.01(+31.14%)
Jan 17, 2020 0.0417 0.0480 0.0280 0.0350 29,400 -0.01(-27.08%)
Jan 16, 2020 0.0285 0.0480 0.0250 0.0480 249,881 +0.02(+54.84%)
Jan 15, 2020 0.0155 0.0450 0.0155 0.0310 345,118 +0.02(+158.33%)
Jan 14, 2020 0.0240 0.0450 0.0120 0.0120 326,956 -0.01(-50.00%)
Jan 13, 2020 0.0219 0.0262 0.0219 0.0240 59,740 +0.00(+9.59%)
Jan 10, 2020 0.0212 0.0219 0.0204 0.0219 48,700 +0.00(+11.73%)
Jan 09, 2020 0.0190 0.0198 0.0190 0.0196 4,836 +0.00(+13.95%)
Jan 08, 2020 0.0178 0.0178 0.0172 0.0172 1,701 -0.00(-18.10%)
Jan 07, 2020 0.0210 0.0210 0.0210 0.0210 2,500 -0.00(-3.67%)
Jan 06, 2020 0.0210 0.0218 0.0210 0.0218 28,840 +0.00(+3.81%)
Jan 03, 2020 0.0190 0.0262 0.0190 0.0210 164,600 +0.00(+10.53%)
Jan 02, 2020 0.0158 0.0200 0.0158 0.0190 138,462 +0.00(+34.75%)
Dec 31, 2019 0.0112 0.0160 0.0112 0.0141 40,500 +0.00(+24.78%)
Dec 30, 2019 0.0112 0.0178 0.0112 0.0113 100,619 -0.00(-25.66%)
Dec 27, 2019 0.0138 0.0170 0.0112 0.0152 84,400 +0.00(+16.92%)
Dec 26, 2019 0.0130 0.0160 0.0130 0.0130 4,190 -0.00(-3.70%)
Dec 24, 2019 0.0113 0.0160 0.0112 0.0135 35,400 +0.00(+2.27%)
Dec 23, 2019 0.0130 0.0185 0.0120 0.0132 229,380 -0.01(-30.53%)
Dec 20, 2019 0.0130 0.0190 0.0130 0.0190 4,200 +0.00(+31.94%)
Dec 19, 2019 0.0130 0.0200 0.0130 0.0144 96,957 +0.00(+10.77%)
Dec 18, 2019 0.0112 0.0155 0.0112 0.0130 71,023 +0.00(+8.33%)
Dec 17, 2019 0.0135 0.0150 0.0112 0.0120 28,270 +0.00(+1.69%)
Dec 16, 2019 0.0112 0.0127 0.0112 0.0118 84,426 +0.00(+5.36%)
Dec 13, 2019 0.0114 0.0117 0.0112 0.0112 19,800 -0.00(-5.08%)
Dec 12, 2019 0.0114 0.0118 0.0114 0.0118 56,311 +0.00(+1.72%)
Dec 11, 2019 0.0120 0.0141 0.0111 0.0116 165,538 -0.00(-18.88%)
Dec 10, 2019 0.0143 0.0180 0.0143 0.0143 180,162 +0.00(+0.00%)
Dec 09, 2019 0.0085 0.0350 0.0085 0.0143 1,797,749 +0.00(+36.19%)
Dec 06, 2019 0.0120 0.0130 0.0085 0.0105 421,100 -0.00(-12.50%)
Dec 05, 2019 0.0135 0.0150 0.0120 0.0120 737,300 -0.00(-20.00%)
Dec 04, 2019 0.0180 0.0180 0.0150 0.0150 57,788 -0.00(-11.76%)
Dec 03, 2019 0.0130 0.0200 0.0130 0.0170 76,874 -0.00(-9.09%)
Dec 02, 2019 0.0150 0.0187 0.0120 0.0187 170,718 +0.00(+24.67%)
Nov 29, 2019 0.0150 0.0150 0.0140 0.0150 30,100 +0.00(+7.14%)
Nov 27, 2019 0.0199 0.0199 0.0140 0.0140 6,000 -0.00(-6.67%)
Nov 26, 2019 0.0140 0.0225 0.0140 0.0150 98,793 +0.00(+0.00%)
Nov 25, 2019 0.0180 0.0190 0.0150 0.0150 181,300 -0.00(-21.05%)
Nov 22, 2019 0.0200 0.0200 0.0180 0.0190 38,900 -0.00(-4.04%)
Nov 21, 2019 0.0199 0.0200 0.0190 0.0198 41,734 -0.00(-1.00%)
Nov 20, 2019 0.0201 0.0201 0.0180 0.0200 76,750 +0.00(+0.00%)
Nov 19, 2019 0.0201 0.0222 0.0200 0.0200 3,450 +0.00(+0.00%)
Nov 18, 2019 0.0201 0.0202 0.0200 0.0200 407,345 -0.00(-0.50%)
Nov 15, 2019 0.0201 0.0201 0.0201 0.0201 900 -0.00(-0.50%)
Nov 14, 2019 0.0243 0.0243 0.0201 0.0202 165,200 -0.00(-15.83%)
Nov 13, 2019 0.0241 0.0241 0.0240 0.0240 6,700 -0.00(-0.83%)
Nov 12, 2019 0.0210 0.0264 0.0210 0.0242 27,186 -0.00(-11.36%)
Nov 11, 2019 0.0273 0.0273 0.0273 40 +0.00(+0.00%)
Nov 08, 2019 0.0220 0.0282 0.0210 0.0273 61,000 +0.00(+14.71%)
Nov 07, 2019 0.0350 0.0350 0.0238 0.0238 48,921 -0.01(-32.00%)
Nov 06, 2019 0.0350 0.0350 0.0350 0.0350 800 +0.00(+0.00%)
Nov 05, 2019 0.0350 0.0350 0.0350 0.0350 4,123 +0.00(+0.00%)
Nov 04, 2019 0.0330 0.0425 0.0330 0.0350 63,385 +0.00(+6.06%)
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.