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 (%)
Mar 31, 2020 0.0100 0.0144 0.0067 0.0100 507,150 -0.00(-33.33%)
Mar 30, 2020 0.0122 0.0150 0.0122 0.0150 30,016 +0.00(+31.58%)
Mar 27, 2020 0.0100 0.0122 0.0100 0.0114 494,300 +0.00(+42.50%)
Mar 26, 2020 0.0100 0.0100 0.0080 0.0080 92,276 -0.00(-20.00%)
Mar 25, 2020 0.0110 0.0110 0.0100 0.0100 1,540 -0.00(-18.03%)
Mar 24, 2020 0.0122 0.0122 0.0100 0.0122 91,551 +0.00(+0.00%)
Mar 23, 2020 0.0100 0.0122 0.0100 0.0122 81,292 +0.00(+0.00%)
Mar 20, 2020 0.0100 0.0122 0.0100 0.0122 20,800 +0.00(+22.00%)
Mar 19, 2020 0.0100 0.0111 0.0100 0.0100 3,200 +0.00(+0.00%)
Mar 18, 2020 0.0105 0.0110 0.0100 0.0100 24,383 +0.00(+0.00%)
Mar 17, 2020 0.0100 0.0110 0.0100 0.0100 8,669 +0.00(+0.00%)
Mar 16, 2020 0.0122 0.0122 0.0100 0.0100 78,821 -0.00(-15.25%)
Mar 13, 2020 0.0101 0.0121 0.0101 0.0118 108,800 +0.00(+7.27%)
Mar 12, 2020 0.0135 0.0135 0.0103 0.0110 552,697 -0.00(-20.29%)
Mar 11, 2020 0.0142 0.0142 0.0135 0.0138 16,600 -0.00(-9.21%)
Mar 10, 2020 0.0159 0.0159 0.0140 0.0152 20,400 +0.00(+12.59%)
Mar 09, 2020 0.0135 0.0146 0.0135 0.0135 48,826 +0.00(+3.85%)
Mar 06, 2020 0.0130 0.0130 0.0130 0.0130 13,700 -0.00(-19.75%)
Mar 05, 2020 0.0162 0.0162 0.0162 5 +0.00(+0.00%)
Mar 04, 2020 0.0150 0.0169 0.0130 0.0162 14,128 -0.00(-4.14%)
Mar 03, 2020 0.0140 0.0169 0.0130 0.0169 89,239 +0.00(+15.75%)
Mar 02, 2020 0.0151 0.0153 0.0144 0.0146 60,070 -0.00(-12.57%)
Feb 28, 2020 0.0155 0.0167 0.0155 0.0167 17,300 -0.00(-6.70%)
Feb 27, 2020 0.0160 0.0179 0.0153 0.0179 8,850 +0.00(+5.92%)
Feb 26, 2020 0.0159 0.0178 0.0155 0.0169 42,620 -0.00(-3.43%)
Feb 25, 2020 0.0190 0.0190 0.0156 0.0175 282,399 -0.00(-9.79%)
Feb 24, 2020 0.0191 0.0200 0.0191 0.0194 148,427 -0.01(-22.40%)
Feb 21, 2020 0.0250 0.0250 0.0160 0.0250 518,800 -0.01(-27.54%)
Feb 20, 2020 0.0255 0.0345 0.0255 0.0345 1,035 +0.01(+30.68%)
Feb 19, 2020 0.0254 0.0350 0.0220 0.0264 3,631 +0.01(+32.00%)
Feb 18, 2020 0.0210 0.0210 0.0200 0.0200 2,000 -0.00(-9.09%)
Feb 14, 2020 0.0200 0.0354 0.0200 0.0220 3,100 -0.00(-12.00%)
Feb 13, 2020 0.0220 0.0250 0.0220 0.0250 10,224 -0.01(-30.56%)
Feb 12, 2020 0.0390 0.0390 0.0355 0.0360 147,125 -0.00(-7.69%)
Feb 11, 2020 0.0316 0.0390 0.0316 0.0390 64,011 +0.01(+23.42%)
Feb 10, 2020 0.0230 0.0380 0.0230 0.0316 13,800 +0.00(+1.94%)
Feb 07, 2020 0.0260 0.0310 0.0260 0.0310 12,000 +0.01(+24.00%)
Feb 06, 2020 0.0250 0.0289 0.0250 0.0250 9,359 +0.00(+6.38%)
Feb 05, 2020 0.0300 0.0300 0.0230 0.0235 90,193 -0.01(-26.56%)
Feb 04, 2020 0.0198 0.0500 0.0198 0.0320 55,171 +0.00(+6.67%)
Feb 03, 2020 0.0245 0.0300 0.0220 0.0300 79,499 +0.01(+42.86%)
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%)
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.