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 (%)
May 31, 2019 0.1490 0.1490 0.1300 0.1490 10,000 +0.00(+2.05%)
May 30, 2019 0.1584 0.1584 0.1300 0.1460 154,070 +0.00(+1.96%)
May 29, 2019 0.1432 0.1700 0.1432 0.1432 10,245 -0.01(-4.53%)
May 28, 2019 0.1975 0.1975 0.1400 0.1500 38,242 -0.02(-9.09%)
May 24, 2019 0.2000 0.2000 0.1450 0.1650 55,500 -0.01(-2.94%)
May 23, 2019 0.1890 0.1900 0.1500 0.1700 224,682 -0.02(-12.78%)
May 22, 2019 0.2350 0.2350 0.1915 0.1949 73,679 -0.02(-11.00%)
May 21, 2019 0.1651 0.2190 0.1651 0.2190 157,392 +0.05(+32.65%)
May 20, 2019 0.1610 0.1990 0.1610 0.1651 65,617 -0.01(-8.28%)
May 17, 2019 0.1800 0.1800 0.1600 0.1800 20,400 +0.00(+0.00%)
May 16, 2019 0.1555 0.1890 0.1555 0.1800 30,840 +0.01(+5.88%)
May 15, 2019 0.1981 0.1981 0.1600 0.1700 51,194 -0.03(-13.31%)
May 14, 2019 0.1816 0.1961 0.1606 0.1961 79,866 +0.01(+3.21%)
May 13, 2019 0.1510 0.1900 0.1510 0.1900 12,147 +0.01(+5.56%)
May 10, 2019 0.1655 0.1990 0.1610 0.1800 92,400 -0.02(-10.00%)
May 09, 2019 0.2000 0.2000 0.1650 0.2000 45,763 +0.00(+0.40%)
May 08, 2019 0.1820 0.2068 0.1800 0.1992 70,078 +0.01(+6.52%)
May 07, 2019 0.2590 0.2600 0.1800 0.1870 173,942 -0.06(-25.17%)
May 06, 2019 0.2350 0.2499 0.2300 0.2499 25,050 -0.00(-0.04%)
May 03, 2019 0.2321 0.2500 0.2290 0.2500 28,200 +0.02(+6.38%)
May 02, 2019 0.2565 0.2565 0.2350 0.2350 100,190 -0.02(-7.11%)
May 01, 2019 0.2552 0.2611 0.2530 0.2530 3,300 -0.01(-2.69%)
Apr 30, 2019 0.2599 0.2600 0.2450 0.2600 33,919 +0.01(+2.97%)
Apr 29, 2019 0.2599 0.2599 0.2357 0.2525 123,567 -0.00(-0.20%)
Apr 26, 2019 0.2645 0.2645 0.2330 0.2530 57,900 -0.01(-3.14%)
Apr 25, 2019 0.2600 0.2690 0.2300 0.2612 52,255 -0.01(-2.90%)
Apr 24, 2019 0.2260 0.2690 0.2260 0.2690 76,782 +0.00(+1.01%)
Apr 23, 2019 0.2700 0.2700 0.2500 0.2663 30,838 +0.00(+1.10%)
Apr 22, 2019 0.2505 0.2800 0.2500 0.2634 32,538 +0.00(+1.35%)
Apr 18, 2019 0.2560 0.2800 0.2500 0.2599 38,600 -0.00(-0.04%)
Apr 17, 2019 0.2700 0.2899 0.2600 0.2600 81,420 +0.00(+0.00%)
Apr 16, 2019 0.2700 0.3000 0.2600 0.2600 114,459 -0.03(-10.38%)
Apr 15, 2019 0.3099 0.3099 0.2860 0.2901 140,768 -0.02(-6.09%)
Apr 12, 2019 0.3000 0.3200 0.2860 0.3089 47,800 -0.01(-3.44%)
Apr 11, 2019 0.3475 0.3475 0.3000 0.3199 130,540 -0.03(-8.60%)
Apr 10, 2019 0.3300 0.3500 0.3200 0.3500 132,704 +0.00(+0.03%)
Apr 09, 2019 0.3253 0.3499 0.3205 0.3499 91,235 +0.03(+9.34%)
Apr 08, 2019 0.3630 0.3800 0.3200 0.3200 141,230 -0.02(-6.43%)
Apr 05, 2019 0.4000 0.4000 0.3400 0.3420 142,900 -0.06(-14.50%)
Apr 04, 2019 0.4200 0.4400 0.3700 0.4000 77,596 -0.02(-4.76%)
Apr 03, 2019 0.4600 0.4700 0.4175 0.4200 35,733 -0.04(-8.70%)
Apr 02, 2019 0.3990 0.4700 0.3900 0.4600 226,653 +0.07(+17.95%)
Apr 01, 2019 0.3610 0.3900 0.3510 0.3900 83,486 +0.04(+11.11%)
Mar 29, 2019 0.3510 0.3630 0.3510 0.3510 6,000 -0.04(-10.00%)
Mar 28, 2019 0.3530 0.3900 0.3511 0.3900 7,030 +0.04(+11.11%)
Mar 27, 2019 0.3450 0.3900 0.3450 0.3510 11,468 -0.03(-7.63%)
Mar 26, 2019 0.3200 0.4000 0.3200 0.3800 104,924 +0.06(+18.75%)
Mar 25, 2019 0.3000 0.3200 0.3000 0.3200 30,956 +0.02(+6.67%)
Mar 22, 2019 0.2600 0.3000 0.2600 0.3000 32,200 +0.00(+0.00%)
Mar 21, 2019 0.3200 0.3200 0.2960 0.3000 37,225 -0.02(-6.25%)
Mar 20, 2019 0.2810 0.3200 0.2810 0.3200 61,053 +0.04(+14.29%)
Mar 19, 2019 0.3000 0.3200 0.2800 0.2800 77,885 -0.03(-9.68%)
Mar 18, 2019 0.3300 0.3300 0.2960 0.3100 42,021 +0.01(+3.33%)
Mar 15, 2019 0.3200 0.3300 0.3000 0.3000 63,000 -0.01(-1.64%)
Mar 14, 2019 0.3400 0.3400 0.3050 0.3050 106,305 -0.04(-10.29%)
Mar 13, 2019 0.3350 0.3790 0.3350 0.3400 23,128 +0.01(+2.72%)
Mar 12, 2019 0.3900 0.3900 0.3300 0.3310 160,326 -0.06(-15.13%)
Mar 11, 2019 0.3428 0.3900 0.3300 0.3900 93,978 +0.04(+9.86%)
Mar 08, 2019 0.3300 0.3550 0.3300 0.3550 84,100 +0.01(+4.41%)
Mar 07, 2019 0.3660 0.3660 0.3305 0.3400 73,222 -0.02(-6.85%)
Mar 06, 2019 0.3650 0.3840 0.3650 0.3650 7,028 -0.01(-1.35%)
Mar 05, 2019 0.3900 0.3900 0.3600 0.3700 54,965 +0.01(+2.78%)
Mar 04, 2019 0.3700 0.3900 0.3500 0.3600 518,679 -0.01(-2.70%)
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.