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
Last Price Updated: 12:48 PM EDT, May 17, 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 (%)
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%)
May 01, 2019 0.2552 0.2611 0.2530 0.2530 3,300 -0.01(-2.69%)
Apr 30, 2019 0.2599 0.2600 0.2450 0.2600 33,919 +0.01(+2.97%)
Apr 29, 2019 0.2599 0.2599 0.2357 0.2525 123,567 -0.00(-0.20%)
Apr 26, 2019 0.2645 0.2645 0.2330 0.2530 57,900 -0.01(-3.14%)
Apr 25, 2019 0.2600 0.2690 0.2300 0.2612 52,255 -0.01(-2.90%)
Apr 24, 2019 0.2260 0.2690 0.2260 0.2690 76,782 +0.00(+1.01%)
Apr 23, 2019 0.2700 0.2700 0.2500 0.2663 30,838 +0.00(+1.10%)
Apr 22, 2019 0.2505 0.2800 0.2500 0.2634 32,538 +0.00(+1.35%)
Apr 18, 2019 0.2560 0.2800 0.2500 0.2599 38,600 -0.00(-0.04%)
Apr 17, 2019 0.2700 0.2899 0.2600 0.2600 81,420 +0.00(+0.00%)
Apr 16, 2019 0.2700 0.3000 0.2600 0.2600 114,459 -0.03(-10.38%)
Apr 15, 2019 0.3099 0.3099 0.2860 0.2901 140,768 -0.02(-6.09%)
Apr 12, 2019 0.3000 0.3200 0.2860 0.3089 47,800 -0.01(-3.44%)
Apr 11, 2019 0.3475 0.3475 0.3000 0.3199 130,540 -0.03(-8.60%)
Apr 10, 2019 0.3300 0.3500 0.3200 0.3500 132,704 +0.00(+0.03%)
Apr 09, 2019 0.3253 0.3499 0.3205 0.3499 91,235 +0.03(+9.34%)
Apr 08, 2019 0.3630 0.3800 0.3200 0.3200 141,230 -0.02(-6.43%)
Apr 05, 2019 0.4000 0.4000 0.3400 0.3420 142,900 -0.06(-14.50%)
Apr 04, 2019 0.4200 0.4400 0.3700 0.4000 77,596 -0.02(-4.76%)
Apr 03, 2019 0.4600 0.4700 0.4175 0.4200 35,733 -0.04(-8.70%)
Apr 02, 2019 0.3990 0.4700 0.3900 0.4600 226,653 +0.07(+17.95%)
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.