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 (%)
Apr 30, 2020 0.0185 0.0185 0.0134 0.0134 3,400 -0.00(-20.24%)
Apr 29, 2020 0.0190 0.0190 0.0100 0.0168 29,525 -0.00(-11.58%)
Apr 28, 2020 0.0095 0.0190 0.0089 0.0190 8,577 +0.01(+113.48%)
Apr 27, 2020 0.0090 0.0159 0.0089 0.0089 38,400 -0.00(-11.88%)
Apr 24, 2020 0.0140 0.0140 0.0090 0.0101 6,500 +0.00(+5.21%)
Apr 23, 2020 0.0096 0.0096 0.0096 0.0096 1,360 -0.01(-46.67%)
Apr 22, 2020 0.0090 0.0190 0.0090 0.0180 28,359 -0.00(-10.00%)
Apr 21, 2020 0.0095 0.0200 0.0095 0.0200 22,491 +0.01(+122.22%)
Apr 20, 2020 0.0095 0.0114 0.0090 0.0090 6,915 -0.00(-21.05%)
Apr 17, 2020 0.0120 0.0120 0.0096 0.0114 10,500 -0.00(-5.00%)
Apr 16, 2020 0.0113 0.0120 0.0113 0.0120 10,200 +0.00(+33.33%)
Apr 15, 2020 0.0090 0.0120 0.0090 0.0090 45,548 -0.00(-10.00%)
Apr 14, 2020 0.0100 0.0100 0.0095 0.0100 5,700 +0.00(+1.01%)
Apr 13, 2020 0.0100 0.0120 0.0090 0.0099 69,000 -0.00(-1.00%)
Apr 09, 2020 0.0160 0.0160 0.0100 0.0100 18,800 -0.00(-24.24%)
Apr 08, 2020 0.0160 0.0160 0.0132 0.0132 6,400 +0.00(+9.09%)
Apr 07, 2020 0.0140 0.0220 0.0121 0.0121 48,686 -0.00(-6.92%)
Apr 06, 2020 0.0138 0.0138 0.0130 0.0130 20,999 +0.00(+0.00%)
Apr 03, 2020 0.0133 0.0133 0.0130 0.0130 200 +0.00(+0.00%)
Apr 02, 2020 0.0130 0.0133 0.0130 0.0130 28,305 -0.00(-7.14%)
Apr 01, 2020 0.0115 0.0140 0.0100 0.0140 110,644 +0.00(+40.00%)
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%)
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%)
Nov 01, 2019 0.0333 0.0335 0.0330 0.0330 113,200 +0.00(+0.61%)
Oct 31, 2019 0.0328 0.0389 0.0301 0.0328 6,620 +0.00(+8.97%)
Oct 30, 2019 0.0218 0.0420 0.0218 0.0301 208,853 +0.01(+38.07%)
Oct 29, 2019 0.0200 0.0250 0.0200 0.0218 6,423 +0.00(+5.83%)
Oct 28, 2019 0.0215 0.0215 0.0200 0.0206 36,394 -0.00(-4.19%)
Oct 25, 2019 0.0210 0.0215 0.0210 0.0215 500 +0.00(+2.38%)
Oct 24, 2019 0.0200 0.0210 0.0200 0.0210 600 +0.00(+5.00%)
Oct 23, 2019 0.0300 0.0300 0.0200 0.0200 4,749 -0.00(-4.76%)
Oct 22, 2019 0.0210 0.0290 0.0200 0.0210 9,370 -0.01(-30.00%)
Oct 21, 2019 0.0210 0.0300 0.0210 0.0300 7,300 +0.00(+3.45%)
Oct 18, 2019 0.0300 0.0300 0.0280 0.0290 30,800 -0.00(-3.33%)
Oct 17, 2019 0.0242 0.0300 0.0230 0.0300 29,463 +0.01(+30.43%)
Oct 16, 2019 0.0230 0.0230 0.0230 0.0230 20,000 -0.01(-23.33%)
Oct 15, 2019 0.0300 0.0300 0.0300 0.0300 800 +0.00(+15.38%)
Oct 14, 2019 0.0325 0.0350 0.0230 0.0260 12,082 -0.00(-13.33%)
Oct 11, 2019 0.0284 0.0300 0.0269 0.0300 18,100 +0.01(+39.53%)
Oct 10, 2019 0.0215 0.0215 0.0215 0.0215 545 +0.00(+0.00%)
Oct 09, 2019 0.0300 0.0300 0.0215 0.0215 11,801 -0.00(-14.00%)
Oct 08, 2019 0.0250 0.0309 0.0250 0.0250 12,759 -0.01(-19.09%)
Oct 07, 2019 0.0250 0.0309 0.0250 0.0309 1,301 +0.01(+40.45%)
Oct 04, 2019 0.0280 0.0320 0.0210 0.0220 30,000 +0.00(+8.91%)
Oct 03, 2019 0.0202 0.0202 0.0202 0.0202 1,847 +0.00(+0.00%)
Oct 02, 2019 0.0202 0.0204 0.0202 0.0202 6,750 -0.00(-1.94%)
Oct 01, 2019 0.0378 0.0378 0.0206 0.0206 67,494 +0.00(+0.00%)
Sep 30, 2019 0.0207 0.0270 0.0206 0.0206 28,071 -0.00(-14.17%)
Sep 27, 2019 0.0260 0.0260 0.0240 0.0240 18,800 -0.00(-7.69%)
Sep 26, 2019 0.0270 0.0270 0.0260 0.0260 20,106 -0.00(-5.45%)
Sep 25, 2019 0.0292 0.0292 0.0275 0.0275 46,911 -0.00(-8.33%)
Sep 24, 2019 0.0292 0.0330 0.0292 0.0300 14,775 +0.00(+3.09%)
Sep 23, 2019 0.0290 0.0291 0.0290 0.0291 12,214 +0.00(+0.34%)
Sep 20, 2019 0.0300 0.0350 0.0290 0.0290 29,000 -0.01(-27.50%)
Sep 19, 2019 0.0300 0.0400 0.0300 0.0400 134,499 +0.01(+25.00%)
Sep 18, 2019 0.0300 0.0340 0.0300 0.0320 50,550 +0.00(+6.67%)
Sep 17, 2019 0.0300 0.0300 0.0300 0.0300 12,844 -0.00(-0.66%)
Sep 16, 2019 0.0300 0.0350 0.0300 0.0302 24,627 -0.00(-0.98%)
Sep 13, 2019 0.0300 0.0310 0.0300 0.0305 17,000 -0.00(-1.61%)
Sep 12, 2019 0.0300 0.0310 0.0300 0.0310 14,100 +0.00(+0.00%)
Sep 11, 2019 0.0305 0.0310 0.0300 0.0310 13,150 -0.00(-0.64%)
Sep 10, 2019 0.0311 0.0312 0.0311 0.0312 30,000 +0.00(+0.32%)
Sep 09, 2019 0.0306 0.0400 0.0306 0.0311 14,130 -0.01(-30.89%)
Sep 06, 2019 0.0311 0.0450 0.0310 0.0450 24,300 -0.01(-10.00%)
Sep 05, 2019 0.0310 0.0500 0.0300 0.0500 54,749 +0.02(+61.29%)
Sep 04, 2019 0.0500 0.0500 0.0310 0.0310 39,450 -0.02(-38.00%)
Sep 03, 2019 0.0425 0.0500 0.0315 0.0500 24,579 +0.02(+61.29%)
Aug 30, 2019 0.0310 0.0310 0.0310 0.0310 13,000 +0.00(+0.00%)
Aug 29, 2019 0.0300 0.0330 0.0300 0.0310 12,465 -0.01(-22.50%)
Aug 28, 2019 0.0265 0.0400 0.0265 0.0400 20,981 +0.01(+33.33%)
Aug 27, 2019 0.0400 0.0400 0.0300 0.0300 21,940 +0.00(+0.00%)
Aug 26, 2019 0.0285 0.0325 0.0285 0.0300 38,085 -0.00(-9.09%)
Aug 23, 2019 0.0330 0.0350 0.0330 0.0330 93,000 -0.01(-17.50%)
Aug 22, 2019 0.0375 0.0400 0.0330 0.0400 115,100 +0.01(+33.33%)
Aug 21, 2019 0.0300 0.0300 0.0300 0.0300 29,788 +0.00(+0.00%)
Aug 20, 2019 0.0300 0.0390 0.0232 0.0300 44,950 -0.01(-24.05%)
Aug 19, 2019 0.0400 0.0400 0.0300 0.0395 25,965 +0.01(+31.67%)
Aug 16, 2019 0.0300 0.0400 0.0255 0.0300 18,900 -0.00(-6.25%)
Aug 15, 2019 0.0400 0.0499 0.0260 0.0320 114,728 -0.01(-20.00%)
Aug 14, 2019 0.0500 0.0500 0.0400 0.0400 31,144 -0.01(-20.00%)
Aug 13, 2019 0.0510 0.0590 0.0500 0.0500 17,636 -0.00(-3.85%)
Aug 12, 2019 0.0520 0.0520 0.0520 0.0520 220 -0.01(-9.25%)
Aug 09, 2019 0.0511 0.0573 0.0507 0.0573 21,600 +0.01(+12.80%)
Aug 08, 2019 0.0600 0.0605 0.0500 0.0508 54,447 -0.01(-15.61%)
Aug 07, 2019 0.0510 0.0611 0.0500 0.0602 61,775 +0.01(+16.89%)
Aug 06, 2019 0.0618 0.0618 0.0510 0.0515 26,100 -0.01(-16.67%)
Aug 05, 2019 0.0520 0.0618 0.0520 0.0618 8,250 +0.01(+21.18%)
Aug 02, 2019 0.0501 0.0554 0.0501 0.0510 9,900 -0.01(-15.00%)
Aug 01, 2019 0.0525 0.0648 0.0510 0.0600 39,369 +0.01(+14.29%)
Jul 31, 2019 0.0525 0.0613 0.0525 0.0525 51,705 -0.00(-4.55%)
Jul 30, 2019 0.0550 0.0550 0.0501 0.0550 97,900 -0.00(-6.78%)
Jul 29, 2019 0.0649 0.0649 0.0520 0.0590 58,980 -0.01(-9.09%)
Jul 26, 2019 0.0605 0.0649 0.0560 0.0649 20,600 -0.00(-0.15%)
Jul 25, 2019 0.0600 0.0650 0.0560 0.0650 52,191 -0.01(-18.55%)
Jul 24, 2019 0.0501 0.0800 0.0501 0.0798 22,825 +0.00(+0.38%)
Jul 23, 2019 0.0700 0.0825 0.0700 0.0795 56,432 +0.01(+13.57%)
Jul 22, 2019 0.0905 0.0905 0.0700 0.0700 196,611 -0.03(-30.00%)
Jul 19, 2019 0.1021 0.1021 0.1000 0.1000 56,100 -0.01(-8.51%)
Jul 18, 2019 0.1100 0.1100 0.1012 0.1093 10,555 +0.00(+4.10%)
Jul 17, 2019 0.1050 0.1100 0.1012 0.1050 17,905 -0.00(-0.94%)
Jul 16, 2019 0.1067 0.1067 0.1060 0.1060 2,845 +0.00(+0.95%)
Jul 15, 2019 0.1012 0.1100 0.1000 0.1050 37,177 +0.00(+3.75%)
Jul 12, 2019 0.1012 0.1080 0.1012 0.1012 34,400 -0.01(-6.30%)
Jul 11, 2019 0.1144 0.1187 0.1080 0.1080 16,928 -0.01(-6.82%)
Jul 10, 2019 0.1111 0.1159 0.1012 0.1159 13,395 +0.00(+1.58%)
Jul 09, 2019 0.1100 0.1182 0.1012 0.1141 4,050 +0.01(+12.75%)
Jul 08, 2019 0.1012 0.1066 0.1012 0.1012 5,070 -0.01(-9.64%)
Jul 05, 2019 0.1012 0.1120 0.1012 0.1120 3,500 -0.01(-5.25%)
Jul 03, 2019 0.1182 0.1182 0.1182 0.1182 1,000 +0.00(+0.77%)
Jul 02, 2019 0.1030 0.1173 0.1022 0.1173 12,805 -0.00(-1.10%)
Jul 01, 2019 0.1192 0.1192 0.1008 0.1186 21,278 -0.00(-0.08%)
Jun 28, 2019 0.1100 0.1187 0.1007 0.1187 35,600 +0.01(+10.11%)
Jun 27, 2019 0.1290 0.1290 0.1078 0.1078 5,728 -0.01(-9.56%)
Jun 26, 2019 0.1077 0.1285 0.1000 0.1192 12,130 +0.01(+10.68%)
Jun 25, 2019 0.1077 0.1089 0.1077 0.1077 27,637 -0.00(-2.09%)
Jun 24, 2019 0.1230 0.1230 0.1100 0.1100 15,000 -0.02(-12.35%)
Jun 21, 2019 0.1210 0.1255 0.1090 0.1255 46,400 +0.00(+2.03%)
Jun 20, 2019 0.1250 0.1300 0.1230 0.1230 72,885 -0.00(-1.60%)
Jun 19, 2019 0.1101 0.1300 0.1101 0.1250 49,500 +0.01(+8.70%)
Jun 18, 2019 0.1220 0.1300 0.1101 0.1150 119,639 -0.00(-4.17%)
Jun 17, 2019 0.1130 0.1258 0.1100 0.1200 69,633 -0.01(-7.83%)
Jun 14, 2019 0.1225 0.1302 0.1143 0.1302 20,700 +0.01(+8.05%)
Jun 13, 2019 0.1110 0.1490 0.1110 0.1205 36,360 -0.03(-19.13%)
Jun 12, 2019 0.1282 0.1490 0.1120 0.1490 3,538 +0.02(+16.22%)
Jun 11, 2019 0.1287 0.1428 0.1282 0.1282 19,475 -0.01(-4.90%)
Jun 10, 2019 0.1300 0.1550 0.1287 0.1348 20,410 -0.01(-9.89%)
Jun 07, 2019 0.1330 0.1540 0.1300 0.1496 36,300 -0.00(-2.86%)
Jun 06, 2019 0.1200 0.1540 0.1200 0.1540 48,609 +0.01(+10.00%)
Jun 05, 2019 0.1220 0.1400 0.1220 0.1400 19,885 +0.00(+0.00%)
Jun 04, 2019 0.1500 0.1500 0.1400 0.1400 7,663 +0.01(+7.69%)
Jun 03, 2019 0.1484 0.1520 0.1230 0.1300 43,369 -0.02(-12.75%)
May 31, 2019 0.1490 0.1490 0.1300 0.1490 10,000 +0.00(+2.05%)
May 30, 2019 0.1584 0.1584 0.1300 0.1460 154,070 +0.00(+1.96%)
May 29, 2019 0.1432 0.1700 0.1432 0.1432 10,245 -0.01(-4.53%)
May 28, 2019 0.1975 0.1975 0.1400 0.1500 38,242 -0.02(-9.09%)
May 24, 2019 0.2000 0.2000 0.1450 0.1650 55,500 -0.01(-2.94%)
May 23, 2019 0.1890 0.1900 0.1500 0.1700 224,682 -0.02(-12.78%)
May 22, 2019 0.2350 0.2350 0.1915 0.1949 73,679 -0.02(-11.00%)
May 21, 2019 0.1651 0.2190 0.1651 0.2190 157,392 +0.05(+32.65%)
May 20, 2019 0.1610 0.1990 0.1610 0.1651 65,617 -0.01(-8.28%)
May 17, 2019 0.1800 0.1800 0.1600 0.1800 20,400 +0.00(+0.00%)
May 16, 2019 0.1555 0.1890 0.1555 0.1800 30,840 +0.01(+5.88%)
May 15, 2019 0.1981 0.1981 0.1600 0.1700 51,194 -0.03(-13.31%)
May 14, 2019 0.1816 0.1961 0.1606 0.1961 79,866 +0.01(+3.21%)
May 13, 2019 0.1510 0.1900 0.1510 0.1900 12,147 +0.01(+5.56%)
May 10, 2019 0.1655 0.1990 0.1610 0.1800 92,400 -0.02(-10.00%)
May 09, 2019 0.2000 0.2000 0.1650 0.2000 45,763 +0.00(+0.40%)
May 08, 2019 0.1820 0.2068 0.1800 0.1992 70,078 +0.01(+6.52%)
May 07, 2019 0.2590 0.2600 0.1800 0.1870 173,942 -0.06(-25.17%)
May 06, 2019 0.2350 0.2499 0.2300 0.2499 25,050 -0.00(-0.04%)
May 03, 2019 0.2321 0.2500 0.2290 0.2500 28,200 +0.02(+6.38%)
May 02, 2019 0.2565 0.2565 0.2350 0.2350 100,190 -0.02(-7.11%)
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.