Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Arena Holding Inc (OP: GAHC )

0.0003 -0.0001 (-25.00%)
Streaming Delayed Price Updated: 10:32 AM EDT, Jun 11, 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 31, 2017 0.0201 0.0207 0.0170 0.0177 4,692,011 -0.00(-11.50%)
Jul 28, 2017 0.0196 0.0218 0.0192 0.0200 5,801,110 +0.00(+3.09%)
Jul 27, 2017 0.0170 0.0194 0.0160 0.0194 5,187,156 +0.00(+19.75%)
Jul 26, 2017 0.0191 0.0195 0.0160 0.0162 4,079,911 -0.00(-14.74%)
Jul 25, 2017 0.0219 0.0219 0.0180 0.0190 6,021,624 -0.00(-11.21%)
Jul 24, 2017 0.0245 0.0300 0.0195 0.0214 9,925,897 -0.00(-10.46%)
Jul 21, 2017 0.0233 0.0255 0.0230 0.0239 15,640,087 +0.00(+4.37%)
Jul 20, 2017 0.0259 0.0190 0.0229 24,154,216 +0.00(+23.78%)
Jul 19, 2017 0.0168 0.0235 0.0166 0.0185 22,756,602 +0.00(+12.12%)
Jul 18, 2017 0.0126 0.0165 0.0126 0.0165 13,811,553 +0.00(+27.91%)
Jul 17, 2017 0.0131 0.0138 0.0120 0.0129 4,964,388 +0.00(+0.78%)
Jul 14, 2017 0.0135 0.0138 0.0121 0.0128 4,846,432 -0.00(-6.57%)
Jul 13, 2017 0.0155 0.0158 0.0131 0.0137 6,425,072 -0.00(-6.99%)
Jul 12, 2017 0.0126 0.0155 0.0122 0.0147 15,085,246 +0.00(+21.75%)
Jul 11, 2017 0.0147 0.0150 0.0115 0.0121 12,947,562 -0.00(-17.13%)
Jul 10, 2017 0.0144 0.0158 0.0142 0.0146 8,050,013 +0.00(+0.00%)
Jul 07, 2017 0.0173 0.0173 0.0140 0.0146 15,025,607 -0.00(-14.12%)
Jul 06, 2017 0.0205 0.0206 0.0162 0.0170 11,592,204 -0.00(-16.26%)
Jul 05, 2017 0.0205 0.0219 0.0184 0.0203 13,233,673 -0.00(-7.73%)
Jul 03, 2017 0.0209 0.0250 0.0206 0.0220 6,695,615 +0.00(+3.29%)
Jun 30, 2017 0.0250 0.0250 0.0202 0.0213 5,685,308 -0.00(-3.18%)
Jun 29, 2017 0.0254 0.0254 0.0202 0.0220 7,982,591 -0.00(-12.35%)
Jun 28, 2017 0.0239 0.0275 0.0232 0.0251 7,761,935 +0.00(+8.66%)
Jun 27, 2017 0.0257 0.0260 0.0215 0.0231 6,452,972 -0.00(-11.15%)
Jun 26, 2017 0.0290 0.0310 0.0239 0.0260 2,799,697 -0.00(-13.04%)
Jun 23, 2017 0.0249 0.0340 0.0208 0.0299 12,911,913 +0.01(+20.71%)
Jun 22, 2017 0.0294 0.0294 0.0231 0.0248 6,864,931 -0.00(-12.78%)
Jun 21, 2017 0.0379 0.0380 0.0261 0.0284 11,175,528 -0.01(-18.86%)
Jun 20, 2017 0.0379 0.0380 0.0321 0.0350 10,229,683 +0.00(+2.94%)
Jun 19, 2017 0.0299 0.0375 0.0266 0.0340 14,739,163 +0.00(+15.65%)
Jun 16, 2017 0.0320 0.0335 0.0262 0.0294 6,468,994 -0.00(-1.67%)
Jun 15, 2017 0.0239 0.0307 0.0204 0.0299 18,302,500 +0.00(+15.02%)
Jun 14, 2017 0.0248 0.0270 0.0200 0.0260 18,668,684 +0.00(+2.34%)
Jun 13, 2017 0.0320 0.0320 0.0217 0.0254 29,418,452 -0.01(-25.29%)
Jun 12, 2017 0.0389 0.0399 0.0292 0.0340 19,119,660 -0.00(-10.29%)
Jun 09, 2017 0.0376 0.0448 0.0341 0.0379 22,240,324 +0.00(+1.94%)
Jun 08, 2017 0.0413 0.0435 0.0275 0.0372 35,653,452 -0.00(-4.67%)
Jun 07, 2017 0.0573 0.0605 0.0360 0.0390 26,678,204 -0.02(-29.09%)
Jun 06, 2017 0.0609 0.0740 0.0420 0.0550 54,982,928 +0.00(+1.85%)
Jun 05, 2017 0.0271 0.0540 0.0270 0.0540 60,633,680 +0.03(+107.69%)
Jun 02, 2017 0.0128 0.0279 0.0127 0.0260 57,375,204 +0.01(+111.38%)
Jun 01, 2017 0.0107 0.0145 0.0105 0.0123 16,748,702 +0.00(+17.14%)
May 31, 2017 0.0123 0.0123 0.0091 0.0105 4,304,942 -0.00(-4.55%)
May 30, 2017 0.0121 0.0128 0.0104 0.0110 4,979,488 -0.00(-2.65%)
May 26, 2017 0.0135 0.0135 0.0105 0.0113 7,571,685 -0.00(-6.92%)
May 25, 2017 0.0140 0.0164 0.0110 0.0121 27,335,168 -0.00(-10.07%)
May 24, 2017 0.0109 0.0145 0.0100 0.0135 14,603,264 +0.00(+23.85%)
May 23, 2017 0.0080 0.0127 0.0079 0.0109 7,186,771 -0.00(-14.17%)
May 22, 2017 0.0093 0.0127 0.0090 0.0127 7,572,714 +0.00(+41.11%)
May 19, 2017 0.0080 0.0090 0.0080 0.0090 1,778,899 +0.00(+12.50%)
May 18, 2017 0.0090 0.0090 0.0075 0.0080 6,318,864 -0.00(-13.04%)
May 17, 2017 0.0088 0.0095 0.0084 0.0092 3,221,394 +0.00(+15.00%)
May 16, 2017 0.0110 0.0110 0.0080 0.0080 3,262,274 -0.00(-20.00%)
May 15, 2017 0.0118 0.0118 0.0100 0.0100 1,180,307 -0.00(-12.28%)
May 12, 2017 0.0109 0.0115 0.0100 0.0114 2,333,518 +0.00(+5.56%)
May 11, 2017 0.0104 0.0110 0.0091 0.0108 3,016,499 +0.00(+13.68%)
May 10, 2017 0.0105 0.0106 0.0085 0.0095 7,811,454 -0.00(-15.18%)
May 09, 2017 0.0121 0.0131 0.0104 0.0112 2,657,549 -0.00(-7.44%)
May 08, 2017 0.0113 0.0123 0.0110 0.0121 2,720,914 +0.00(+11.01%)
May 05, 2017 0.0115 0.0158 0.0101 0.0109 5,121,836 -0.00(-2.68%)
May 04, 2017 0.0120 0.0138 0.0109 0.0112 4,735,360 -0.00(-6.67%)
May 03, 2017 0.0144 0.0144 0.0109 0.0120 7,865,402 -0.00(-18.37%)
May 02, 2017 0.0109 0.0153 0.0109 0.0147 12,874,202 +0.00(+37.78%)
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.