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: 3:17 PM EDT, May 31, 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, 2021 0.0480 0.0480 0.0480 0.0480 810 +0.00(+0.00%)
Mar 30, 2021 0.0480 0.0480 0.0453 0.0480 18,060 +0.00(+0.42%)
Mar 29, 2021 0.0475 0.0480 0.0475 0.0478 13,832 +0.01(+13.54%)
Mar 26, 2021 0.0450 0.0490 0.0285 0.0421 47,600 +0.00(+5.25%)
Mar 25, 2021 0.0450 0.0500 0.0255 0.0400 120,279 -0.01(-20.48%)
Mar 24, 2021 0.0480 0.0503 0.0450 0.0503 1,235 +0.00(+4.79%)
Mar 23, 2021 0.0464 0.0500 0.0450 0.0480 31,975 +0.00(+10.85%)
Mar 22, 2021 0.0514 0.0514 0.0433 0.0433 1,195 -0.00(-0.46%)
Mar 19, 2021 0.0435 0.0436 0.0435 0.0435 4,200 +0.00(+0.00%)
Mar 18, 2021 0.0640 0.0640 0.0435 0.0435 56,512 -0.02(-32.03%)
Mar 17, 2021 0.0640 0.0640 0.0578 0.0640 12,340 +0.00(+0.79%)
Mar 16, 2021 0.0667 0.0667 0.0635 0.0635 31,336 -0.00(-5.22%)
Mar 15, 2021 0.0640 0.0745 0.0640 0.0670 9,383 -0.01(-8.84%)
Mar 12, 2021 0.0758 0.0758 0.0640 0.0735 48,400 -0.00(-3.03%)
Mar 11, 2021 0.0655 0.0850 0.0655 0.0758 31,788 +0.00(+1.61%)
Mar 10, 2021 0.0768 0.0880 0.0715 0.0746 73,700 +0.00(+6.57%)
Mar 09, 2021 0.0735 0.0880 0.0600 0.0700 67,609 +0.00(+3.24%)
Mar 08, 2021 0.0574 0.0688 0.0574 0.0678 28,715 +0.01(+18.12%)
Mar 05, 2021 0.0438 0.0575 0.0400 0.0574 6,900 -0.00(-0.17%)
Mar 04, 2021 0.0650 0.0650 0.0400 0.0575 167,454 -0.00(-4.17%)
Mar 03, 2021 0.0626 0.0688 0.0600 0.0600 46,984 -0.00(-0.17%)
Mar 02, 2021 0.0500 0.0700 0.0500 0.0601 36,887 -0.01(-14.14%)
Mar 01, 2021 0.0578 0.0700 0.0578 0.0700 14,504 +0.01(+16.67%)
Feb 26, 2021 0.0575 0.0700 0.0500 0.0600 35,800 +0.00(+0.00%)
Feb 25, 2021 0.0690 0.0690 0.0520 0.0600 14,146 +0.01(+17.65%)
Feb 24, 2021 0.0480 0.0835 0.0480 0.0510 50,053 -0.02(-30.61%)
Feb 23, 2021 0.0980 0.0980 0.0481 0.0735 45,996 -0.03(-25.76%)
Feb 22, 2021 0.0890 0.0990 0.0660 0.0990 74,699 +0.02(+25.32%)
Feb 19, 2021 0.0581 0.0799 0.0573 0.0790 112,800 +0.02(+37.39%)
Feb 18, 2021 0.0723 0.0723 0.0570 0.0575 126,151 -0.01(-20.36%)
Feb 17, 2021 0.0875 0.0890 0.0580 0.0722 125,355 +0.01(+7.60%)
Feb 16, 2021 0.0990 0.0990 0.0555 0.0671 64,064 -0.03(-29.37%)
Feb 12, 2021 0.0700 0.0950 0.0700 0.0950 82,200 +0.02(+35.71%)
Feb 11, 2021 0.0944 0.1490 0.0200 0.0700 561,774 -0.03(-30.69%)
Feb 10, 2021 0.0480 0.2276 0.0358 0.1010 974,188 +0.05(+110.86%)
Feb 09, 2021 0.0374 0.0490 0.0373 0.0479 113,058 +0.01(+19.75%)
Feb 08, 2021 0.0398 0.0400 0.0308 0.0400 163,607 +0.01(+32.89%)
Feb 05, 2021 0.0300 0.0399 0.0300 0.0301 29,300 +0.00(+0.00%)
Feb 04, 2021 0.0350 0.0400 0.0301 0.0301 402,916 +0.00(+0.33%)
Feb 03, 2021 0.0300 0.0300 0.0300 0.0300 2,630 +0.00(+0.00%)
Feb 02, 2021 0.0300 0.0375 0.0300 0.0300 14,604 -0.00(-0.33%)
Feb 01, 2021 0.0252 0.0332 0.0252 0.0301 8,375 -0.00(-0.33%)
Jan 29, 2021 0.0325 0.0375 0.0252 0.0302 32,100 -0.00(-10.65%)
Jan 28, 2021 0.0327 0.0374 0.0301 0.0338 43,410 +0.00(+1.81%)
Jan 27, 2021 0.0375 0.0375 0.0300 0.0332 83,502 -0.00(-7.52%)
Jan 26, 2021 0.0325 0.0400 0.0305 0.0359 236,727 -0.00(-10.25%)
Jan 25, 2021 0.0330 0.0400 0.0280 0.0400 261,290 +0.00(+0.00%)
Jan 22, 2021 0.0450 0.0475 0.0310 0.0400 138,700 +0.00(+0.00%)
Jan 21, 2021 0.0357 0.0400 0.0300 0.0400 101,041 +0.01(+15.94%)
Jan 20, 2021 0.0287 0.0445 0.0287 0.0345 56,785 +0.01(+23.21%)
Jan 19, 2021 0.0350 0.0400 0.0250 0.0280 198,809 -0.01(-15.92%)
Jan 15, 2021 0.0270 0.0350 0.0220 0.0333 254,500 +0.01(+30.08%)
Jan 14, 2021 0.0179 0.0256 0.0172 0.0256 241,737 +0.01(+50.59%)
Jan 13, 2021 0.0170 0.0173 0.0150 0.0170 47,934 +0.00(+13.33%)
Jan 12, 2021 0.0150 0.0150 0.0150 0.0150 400 +0.00(+3.45%)
Jan 11, 2021 0.0150 0.0162 0.0145 0.0145 46,600 -0.00(-3.33%)
Jan 08, 2021 0.0150 0.0155 0.0150 0.0150 73,800 -0.00(-6.25%)
Jan 07, 2021 0.0179 0.0179 0.0156 0.0160 140,245 +0.00(+2.56%)
Jan 06, 2021 0.0150 0.0160 0.0150 0.0156 26,505 -0.00(-2.50%)
Jan 05, 2021 0.0150 0.0165 0.0150 0.0160 63,790 -0.00(-4.19%)
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.