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: 3:17 PM EDT, May 31, 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 (%)
Dec 31, 2019 0.0112 0.0160 0.0112 0.0141 40,500 +0.00(+24.78%)
Dec 30, 2019 0.0112 0.0178 0.0112 0.0113 100,619 -0.00(-25.66%)
Dec 27, 2019 0.0138 0.0170 0.0112 0.0152 84,400 +0.00(+16.92%)
Dec 26, 2019 0.0130 0.0160 0.0130 0.0130 4,190 -0.00(-3.70%)
Dec 24, 2019 0.0113 0.0160 0.0112 0.0135 35,400 +0.00(+2.27%)
Dec 23, 2019 0.0130 0.0185 0.0120 0.0132 229,380 -0.01(-30.53%)
Dec 20, 2019 0.0130 0.0190 0.0130 0.0190 4,200 +0.00(+31.94%)
Dec 19, 2019 0.0130 0.0200 0.0130 0.0144 96,957 +0.00(+10.77%)
Dec 18, 2019 0.0112 0.0155 0.0112 0.0130 71,023 +0.00(+8.33%)
Dec 17, 2019 0.0135 0.0150 0.0112 0.0120 28,270 +0.00(+1.69%)
Dec 16, 2019 0.0112 0.0127 0.0112 0.0118 84,426 +0.00(+5.36%)
Dec 13, 2019 0.0114 0.0117 0.0112 0.0112 19,800 -0.00(-5.08%)
Dec 12, 2019 0.0114 0.0118 0.0114 0.0118 56,311 +0.00(+1.72%)
Dec 11, 2019 0.0120 0.0141 0.0111 0.0116 165,538 -0.00(-18.88%)
Dec 10, 2019 0.0143 0.0180 0.0143 0.0143 180,162 +0.00(+0.00%)
Dec 09, 2019 0.0085 0.0350 0.0085 0.0143 1,797,749 +0.00(+36.19%)
Dec 06, 2019 0.0120 0.0130 0.0085 0.0105 421,100 -0.00(-12.50%)
Dec 05, 2019 0.0135 0.0150 0.0120 0.0120 737,300 -0.00(-20.00%)
Dec 04, 2019 0.0180 0.0180 0.0150 0.0150 57,788 -0.00(-11.76%)
Dec 03, 2019 0.0130 0.0200 0.0130 0.0170 76,874 -0.00(-9.09%)
Dec 02, 2019 0.0150 0.0187 0.0120 0.0187 170,718 +0.00(+24.67%)
Nov 29, 2019 0.0150 0.0150 0.0140 0.0150 30,100 +0.00(+7.14%)
Nov 27, 2019 0.0199 0.0199 0.0140 0.0140 6,000 -0.00(-6.67%)
Nov 26, 2019 0.0140 0.0225 0.0140 0.0150 98,793 +0.00(+0.00%)
Nov 25, 2019 0.0180 0.0190 0.0150 0.0150 181,300 -0.00(-21.05%)
Nov 22, 2019 0.0200 0.0200 0.0180 0.0190 38,900 -0.00(-4.04%)
Nov 21, 2019 0.0199 0.0200 0.0190 0.0198 41,734 -0.00(-1.00%)
Nov 20, 2019 0.0201 0.0201 0.0180 0.0200 76,750 +0.00(+0.00%)
Nov 19, 2019 0.0201 0.0222 0.0200 0.0200 3,450 +0.00(+0.00%)
Nov 18, 2019 0.0201 0.0202 0.0200 0.0200 407,345 -0.00(-0.50%)
Nov 15, 2019 0.0201 0.0201 0.0201 0.0201 900 -0.00(-0.50%)
Nov 14, 2019 0.0243 0.0243 0.0201 0.0202 165,200 -0.00(-15.83%)
Nov 13, 2019 0.0241 0.0241 0.0240 0.0240 6,700 -0.00(-0.83%)
Nov 12, 2019 0.0210 0.0264 0.0210 0.0242 27,186 -0.00(-11.36%)
Nov 11, 2019 0.0273 0.0273 0.0273 40 +0.00(+0.00%)
Nov 08, 2019 0.0220 0.0282 0.0210 0.0273 61,000 +0.00(+14.71%)
Nov 07, 2019 0.0350 0.0350 0.0238 0.0238 48,921 -0.01(-32.00%)
Nov 06, 2019 0.0350 0.0350 0.0350 0.0350 800 +0.00(+0.00%)
Nov 05, 2019 0.0350 0.0350 0.0350 0.0350 4,123 +0.00(+0.00%)
Nov 04, 2019 0.0330 0.0425 0.0330 0.0350 63,385 +0.00(+6.06%)
Nov 01, 2019 0.0333 0.0335 0.0330 0.0330 113,200 +0.00(+0.61%)
Oct 31, 2019 0.0328 0.0389 0.0301 0.0328 6,620 +0.00(+8.97%)
Oct 30, 2019 0.0218 0.0420 0.0218 0.0301 208,853 +0.01(+38.07%)
Oct 29, 2019 0.0200 0.0250 0.0200 0.0218 6,423 +0.00(+5.83%)
Oct 28, 2019 0.0215 0.0215 0.0200 0.0206 36,394 -0.00(-4.19%)
Oct 25, 2019 0.0210 0.0215 0.0210 0.0215 500 +0.00(+2.38%)
Oct 24, 2019 0.0200 0.0210 0.0200 0.0210 600 +0.00(+5.00%)
Oct 23, 2019 0.0300 0.0300 0.0200 0.0200 4,749 -0.00(-4.76%)
Oct 22, 2019 0.0210 0.0290 0.0200 0.0210 9,370 -0.01(-30.00%)
Oct 21, 2019 0.0210 0.0300 0.0210 0.0300 7,300 +0.00(+3.45%)
Oct 18, 2019 0.0300 0.0300 0.0280 0.0290 30,800 -0.00(-3.33%)
Oct 17, 2019 0.0242 0.0300 0.0230 0.0300 29,463 +0.01(+30.43%)
Oct 16, 2019 0.0230 0.0230 0.0230 0.0230 20,000 -0.01(-23.33%)
Oct 15, 2019 0.0300 0.0300 0.0300 0.0300 800 +0.00(+15.38%)
Oct 14, 2019 0.0325 0.0350 0.0230 0.0260 12,082 -0.00(-13.33%)
Oct 11, 2019 0.0284 0.0300 0.0269 0.0300 18,100 +0.01(+39.53%)
Oct 10, 2019 0.0215 0.0215 0.0215 0.0215 545 +0.00(+0.00%)
Oct 09, 2019 0.0300 0.0300 0.0215 0.0215 11,801 -0.00(-14.00%)
Oct 08, 2019 0.0250 0.0309 0.0250 0.0250 12,759 -0.01(-19.09%)
Oct 07, 2019 0.0250 0.0309 0.0250 0.0309 1,301 +0.01(+40.45%)
Oct 04, 2019 0.0280 0.0320 0.0210 0.0220 30,000 +0.00(+8.91%)
Oct 03, 2019 0.0202 0.0202 0.0202 0.0202 1,847 +0.00(+0.00%)
Oct 02, 2019 0.0202 0.0204 0.0202 0.0202 6,750 -0.00(-1.94%)
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.