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: 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 (%)
May 29, 2020 0.0125 0.0140 0.0110 0.0140 20,000 +0.00(+0.00%)
May 28, 2020 0.0120 0.0140 0.0110 0.0140 116,207 -0.00(-3.45%)
May 27, 2020 0.0106 0.0145 0.0103 0.0145 20,835 -0.00(-3.33%)
May 26, 2020 0.0107 0.0150 0.0107 0.0150 5,961 +0.00(+50.00%)
May 22, 2020 0.0100 0.0111 0.0100 0.0100 10,500 -0.00(-9.91%)
May 21, 2020 0.0100 0.0150 0.0100 0.0111 44,001 +0.00(+0.00%)
May 20, 2020 0.0150 0.0150 0.0111 0.0111 35,175 -0.00(-20.71%)
May 19, 2020 0.0111 0.0140 0.0100 0.0140 21,761 +0.00(+26.13%)
May 18, 2020 0.0145 0.0145 0.0111 0.0111 12,892 +0.00(+0.00%)
May 15, 2020 0.0111 0.0111 0.0111 0.0111 13,400 -0.00(-7.50%)
May 14, 2020 0.0111 0.0120 0.0111 0.0120 45,555 +0.00(+8.11%)
May 13, 2020 0.0111 0.0111 0.0111 0.0111 7,300 -0.00(-7.50%)
May 12, 2020 0.0100 0.0145 0.0100 0.0120 12,549 +0.00(+6.19%)
May 08, 2020 0.0113 0.0113 0.0113 0 +0.00(+2.73%)
May 07, 2020 0.0110 0.0110 0.0110 0.0110 8,062 -0.00(-9.84%)
May 06, 2020 0.0110 0.0150 0.0105 0.0122 163,033 +0.00(+31.18%)
May 05, 2020 0.0110 0.0110 0.0093 0.0093 30,897 -0.00(-19.83%)
May 04, 2020 0.0116 0.0116 0.0116 0.0116 7,125 +0.00(+16.00%)
May 01, 2020 0.0168 0.0168 0.0100 0.0100 210,800 -0.00(-25.37%)
Apr 30, 2020 0.0185 0.0185 0.0134 0.0134 3,400 -0.00(-20.24%)
Apr 29, 2020 0.0190 0.0190 0.0100 0.0168 29,525 -0.00(-11.58%)
Apr 28, 2020 0.0095 0.0190 0.0089 0.0190 8,577 +0.01(+113.48%)
Apr 27, 2020 0.0090 0.0159 0.0089 0.0089 38,400 -0.00(-11.88%)
Apr 24, 2020 0.0140 0.0140 0.0090 0.0101 6,500 +0.00(+5.21%)
Apr 23, 2020 0.0096 0.0096 0.0096 0.0096 1,360 -0.01(-46.67%)
Apr 22, 2020 0.0090 0.0190 0.0090 0.0180 28,359 -0.00(-10.00%)
Apr 21, 2020 0.0095 0.0200 0.0095 0.0200 22,491 +0.01(+122.22%)
Apr 20, 2020 0.0095 0.0114 0.0090 0.0090 6,915 -0.00(-21.05%)
Apr 17, 2020 0.0120 0.0120 0.0096 0.0114 10,500 -0.00(-5.00%)
Apr 16, 2020 0.0113 0.0120 0.0113 0.0120 10,200 +0.00(+33.33%)
Apr 15, 2020 0.0090 0.0120 0.0090 0.0090 45,548 -0.00(-10.00%)
Apr 14, 2020 0.0100 0.0100 0.0095 0.0100 5,700 +0.00(+1.01%)
Apr 13, 2020 0.0100 0.0120 0.0090 0.0099 69,000 -0.00(-1.00%)
Apr 09, 2020 0.0160 0.0160 0.0100 0.0100 18,800 -0.00(-24.24%)
Apr 08, 2020 0.0160 0.0160 0.0132 0.0132 6,400 +0.00(+9.09%)
Apr 07, 2020 0.0140 0.0220 0.0121 0.0121 48,686 -0.00(-6.92%)
Apr 06, 2020 0.0138 0.0138 0.0130 0.0130 20,999 +0.00(+0.00%)
Apr 03, 2020 0.0133 0.0133 0.0130 0.0130 200 +0.00(+0.00%)
Apr 02, 2020 0.0130 0.0133 0.0130 0.0130 28,305 -0.00(-7.14%)
Apr 01, 2020 0.0115 0.0140 0.0100 0.0140 110,644 +0.00(+40.00%)
Mar 31, 2020 0.0100 0.0144 0.0067 0.0100 507,150 -0.00(-33.33%)
Mar 30, 2020 0.0122 0.0150 0.0122 0.0150 30,016 +0.00(+31.58%)
Mar 27, 2020 0.0100 0.0122 0.0100 0.0114 494,300 +0.00(+42.50%)
Mar 26, 2020 0.0100 0.0100 0.0080 0.0080 92,276 -0.00(-20.00%)
Mar 25, 2020 0.0110 0.0110 0.0100 0.0100 1,540 -0.00(-18.03%)
Mar 24, 2020 0.0122 0.0122 0.0100 0.0122 91,551 +0.00(+0.00%)
Mar 23, 2020 0.0100 0.0122 0.0100 0.0122 81,292 +0.00(+0.00%)
Mar 20, 2020 0.0100 0.0122 0.0100 0.0122 20,800 +0.00(+22.00%)
Mar 19, 2020 0.0100 0.0111 0.0100 0.0100 3,200 +0.00(+0.00%)
Mar 18, 2020 0.0105 0.0110 0.0100 0.0100 24,383 +0.00(+0.00%)
Mar 17, 2020 0.0100 0.0110 0.0100 0.0100 8,669 +0.00(+0.00%)
Mar 16, 2020 0.0122 0.0122 0.0100 0.0100 78,821 -0.00(-15.25%)
Mar 13, 2020 0.0101 0.0121 0.0101 0.0118 108,800 +0.00(+7.27%)
Mar 12, 2020 0.0135 0.0135 0.0103 0.0110 552,697 -0.00(-20.29%)
Mar 11, 2020 0.0142 0.0142 0.0135 0.0138 16,600 -0.00(-9.21%)
Mar 10, 2020 0.0159 0.0159 0.0140 0.0152 20,400 +0.00(+12.59%)
Mar 09, 2020 0.0135 0.0146 0.0135 0.0135 48,826 +0.00(+3.85%)
Mar 06, 2020 0.0130 0.0130 0.0130 0.0130 13,700 -0.00(-19.75%)
Mar 05, 2020 0.0162 0.0162 0.0162 5 +0.00(+0.00%)
Mar 04, 2020 0.0150 0.0169 0.0130 0.0162 14,128 -0.00(-4.14%)
Mar 03, 2020 0.0140 0.0169 0.0130 0.0169 89,239 +0.00(+15.75%)
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.