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 (%)
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%)
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.