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 (%)
Jun 30, 2021 0.0255 0.0300 0.0255 0.0278 32,250 -0.00(-2.11%)
Jun 29, 2021 0.0295 0.0295 0.0255 0.0284 60,374 -0.00(-3.73%)
Jun 25, 2021 0.0295 0.0295 0.0295 0 +0.00(+1.72%)
Jun 24, 2021 0.0290 0.0290 0.0290 0.0290 2,102 +0.00(+3.57%)
Jun 23, 2021 0.0280 0.0280 0.0280 0.0280 280 -0.00(-6.98%)
Jun 22, 2021 0.0301 0.0301 0.0301 0.0301 15,800 -0.00(-5.35%)
Jun 21, 2021 0.0330 0.0330 0.0301 0.0318 74,100 -0.01(-17.19%)
Jun 18, 2021 0.0357 0.0384 0.0330 0.0384 10,256 +0.00(+5.21%)
Jun 17, 2021 0.0384 0.0384 0.0365 0.0365 20,100 +0.00(+10.61%)
Jun 16, 2021 0.0357 0.0357 0.0330 0.0330 10,755 -0.00(-9.59%)
Jun 15, 2021 0.0330 0.0373 0.0330 0.0365 6,101 -0.00(-5.19%)
Jun 14, 2021 0.0385 0.0385 0.0385 0.0385 100 +0.01(+16.67%)
Jun 11, 2021 0.0330 0.0330 0.0330 0.0330 653 +0.00(+10.00%)
Jun 10, 2021 0.0300 0.0300 0.0300 0.0300 305 +0.00(+3.45%)
Jun 09, 2021 0.0301 0.0390 0.0290 0.0290 120,575 -0.01(-27.50%)
Jun 07, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 04, 2021 0.0301 0.0400 0.0301 0.0400 1,475 +0.01(+32.89%)
Jun 03, 2021 0.0316 0.0316 0.0301 0.0301 12,857 -0.00(-5.94%)
Jun 02, 2021 0.0376 0.0400 0.0301 0.0320 1,112 +0.00(+0.95%)
Jun 01, 2021 0.0317 0.0317 0.0317 0.0317 200 -0.01(-16.58%)
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%)
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.