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 (%)
Jul 30, 2021 0.0339 0.0380 0.0276 0.0276 12,473 -0.01(-19.30%)
Jul 29, 2021 0.0275 0.0342 0.0275 0.0342 17,200 +0.01(+24.36%)
Jul 28, 2021 0.0275 0.0275 0.0275 0.0275 1,000 +0.00(+5.77%)
Jul 27, 2021 0.0260 0.0260 0.0260 0.0260 6,700 -0.00(-13.33%)
Jul 26, 2021 0.0310 0.0355 0.0260 0.0300 51,280 +0.00(+0.00%)
Jul 23, 2021 0.0300 0.0300 0.0300 0.0300 9,001 +0.00(+0.00%)
Jul 21, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 20, 2021 0.0300 0.0350 0.0300 0.0300 50,035 +0.00(+0.00%)
Jul 19, 2021 0.0300 0.0300 0.0300 0.0300 5,500 +0.00(+0.00%)
Jul 16, 2021 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jul 15, 2021 0.0355 0.0355 0.0300 0.0300 22,910 +0.00(+0.00%)
Jul 14, 2021 0.0314 0.0398 0.0300 0.0300 78,545 +0.00(+11.11%)
Jul 13, 2021 0.0270 0.0310 0.0270 0.0270 1,595 +0.00(+3.85%)
Jul 12, 2021 0.0260 0.0260 0.0250 0.0260 83,285 +0.00(+1.17%)
Jul 09, 2021 0.0257 0.0280 0.0257 0.0257 20,301 -0.00(-14.33%)
Jul 08, 2021 0.0257 0.0360 0.0257 0.0300 1,909 +0.00(+0.00%)
Jul 07, 2021 0.0257 0.0360 0.0257 0.0300 91,414 +0.00(+16.73%)
Jul 06, 2021 0.0420 0.0450 0.0257 0.0257 84,459 -0.01(-34.10%)
Jul 02, 2021 0.0380 0.0390 0.0365 0.0390 14,648 +0.00(+2.63%)
Jul 01, 2021 0.0300 0.0380 0.0300 0.0380 54,850 +0.01(+36.69%)
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%)
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.