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 (%)
May 28, 2021 0.0380 0.0380 0.0380 0.0380 800 +0.00(+1.06%)
May 27, 2021 0.0450 0.0450 0.0376 0.0376 4,498 -0.00(-6.00%)
May 26, 2021 0.0400 0.0400 0.0400 0.0400 20,700 +0.00(+0.00%)
May 25, 2021 0.0310 0.0450 0.0310 0.0400 5,872 +0.01(+25.00%)
May 24, 2021 0.0338 0.0338 0.0320 0.0320 7,430 -0.00(-9.35%)
May 21, 2021 0.0376 0.0376 0.0301 0.0353 31,155 +0.00(+0.86%)
May 20, 2021 0.0400 0.0400 0.0350 0.0350 14,148 -0.00(-12.50%)
May 19, 2021 0.0320 0.0405 0.0279 0.0400 53,400 -0.00(-2.44%)
May 18, 2021 0.0400 0.0410 0.0400 0.0410 4,500 +0.00(+2.50%)
May 17, 2021 0.0385 0.0400 0.0385 0.0400 1,274 -0.00(-4.08%)
May 14, 2021 0.0410 0.0417 0.0390 0.0417 54,650 +0.00(+6.92%)
May 12, 2021 0.0390 0.0390 0.0390 0 -0.00(-2.50%)
May 10, 2021 0.0400 0.0400 0.0400 0 -0.00(-4.76%)
May 07, 2021 0.0390 0.0420 0.0390 0.0420 15,855 +0.00(+4.48%)
May 06, 2021 0.0411 0.0450 0.0393 0.0402 3,900 +0.00(+0.00%)
May 05, 2021 0.0402 0.0402 0.0402 0.0402 10,054 +0.00(+0.00%)
May 04, 2021 0.0400 0.0440 0.0400 0.0402 15,493 +0.00(+0.00%)
May 03, 2021 0.0390 0.0411 0.0390 0.0402 2,491 +0.00(+0.00%)
Apr 30, 2021 0.0450 0.0450 0.0402 0.0402 14,000 -0.00(-2.66%)
Apr 29, 2021 0.0430 0.0430 0.0400 0.0413 24,750 -0.00(-6.14%)
Apr 28, 2021 0.0433 0.0450 0.0420 0.0440 17,250 +0.00(+10.00%)
Apr 27, 2021 0.0430 0.0430 0.0400 0.0400 2,350 +0.00(+14.29%)
Apr 26, 2021 0.0450 0.0450 0.0350 0.0350 3,025 -0.00(-4.11%)
Apr 23, 2021 0.0400 0.0400 0.0350 0.0365 11,900 -0.01(-18.89%)
Apr 22, 2021 0.0385 0.0450 0.0385 0.0450 7,190 +0.01(+14.21%)
Apr 21, 2021 0.0450 0.0450 0.0394 0.0394 17,126 -0.00(-9.63%)
Apr 20, 2021 0.0336 0.0480 0.0336 0.0436 57,856 +0.01(+34.15%)
Apr 19, 2021 0.0460 0.0600 0.0325 0.0325 19,722 -0.00(-8.19%)
Apr 16, 2021 0.0323 0.0381 0.0323 0.0354 13,800 +0.00(+0.00%)
Apr 15, 2021 0.0354 0.0431 0.0354 0.0354 10,853 -0.01(-22.03%)
Apr 14, 2021 0.0667 0.0667 0.0310 0.0454 84,102 +0.01(+13.50%)
Apr 13, 2021 0.0381 0.0400 0.0381 0.0400 6,155 -0.00(-0.74%)
Apr 12, 2021 0.0381 0.0468 0.0381 0.0403 1,005 -0.01(-11.82%)
Apr 09, 2021 0.0490 0.0490 0.0381 0.0457 11,900 +0.00(+7.28%)
Apr 08, 2021 0.0420 0.0490 0.0388 0.0426 18,800 +0.01(+17.68%)
Apr 06, 2021 0.0318 0.0362 0.0318 0.0362 14,400 +0.00(+0.00%)
Apr 05, 2021 0.0455 0.0480 0.0325 0.0362 63,571 -0.01(-24.58%)
Apr 01, 2021 0.0480 0.0480 0.0480 0.0480 1,400 +0.00(+0.00%)
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%)
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.