Skip to main content

Global Arena Holding Inc (OP: GAHC )

0.0004 UNCHANGED
Streaming Delayed Price Updated: 12:59 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 0.0011 0.0014 0.0011 0.0014 5,085,400 +0.00(+7.69%)
Dec 28, 2018 0.0013 0.0014 0.0012 0.0013 6,894,500 +0.00(+8.33%)
Dec 27, 2018 0.0014 0.0016 0.0012 0.0012 4,329,766 -0.00(-14.29%)
Dec 26, 2018 0.0013 0.0014 0.0012 0.0014 3,878,044 +0.00(+16.67%)
Dec 24, 2018 0.0011 0.0013 0.0011 0.0012 5,701,200 +0.00(+9.09%)
Dec 21, 2018 0.0014 0.0014 0.0010 0.0011 11,765,400 -0.00(-15.38%)
Dec 20, 2018 0.0015 0.0015 0.0013 0.0013 8,422,226 -0.00(-13.33%)
Dec 19, 2018 0.0014 0.0015 0.0013 0.0015 7,799,064 +0.00(+7.14%)
Dec 18, 2018 0.0016 0.0016 0.0011 0.0014 11,347,733 -0.00(-12.50%)
Dec 17, 2018 0.0011 0.0016 0.0011 0.0016 18,459,634 +0.00(+14.29%)
Dec 14, 2018 0.0013 0.0015 0.0012 0.0014 9,135,600 -0.00(-6.67%)
Dec 13, 2018 0.0014 0.0015 0.0013 0.0015 12,383,620 -0.00(-6.25%)
Dec 12, 2018 0.0014 0.0016 0.0012 0.0016 15,877,609 +0.00(+6.67%)
Dec 11, 2018 0.0017 0.0017 0.0013 0.0015 13,453,434 -0.00(-6.25%)
Dec 10, 2018 0.0017 0.0018 0.0016 0.0016 6,422,353 -0.00(-5.88%)
Dec 07, 2018 0.0017 0.0018 0.0016 0.0017 769,500 +0.00(+0.00%)
Dec 06, 2018 0.0018 0.0018 0.0016 0.0017 7,496,002 -0.00(-5.56%)
Dec 04, 2018 0.0019 0.0022 0.0018 0.0018 4,140,400 -0.00(-10.00%)
Dec 03, 2018 0.0020 0.0020 0.0018 0.0020 4,706,250 +0.00(+5.26%)
Nov 30, 2018 0.0019 0.0020 0.0018 0.0019 3,059,400 +0.00(+0.00%)
Nov 29, 2018 0.0025 0.0025 0.0019 0.0019 3,979,755 -0.00(-13.64%)
Nov 28, 2018 0.0019 0.0029 0.0017 0.0022 8,410,616 +0.00(+29.41%)
Nov 27, 2018 0.0018 0.0018 0.0017 0.0017 3,648,467 +0.00(+0.00%)
Nov 26, 2018 0.0019 0.0019 0.0017 0.0017 4,499,473 -0.00(-10.53%)
Nov 23, 2018 0.0017 0.0019 0.0017 0.0019 1,963,000 +0.00(+11.76%)
Nov 21, 2018 0.0017 0.0017 0.0017 0 -0.00(-5.56%)
Nov 20, 2018 0.0019 0.0021 0.0017 0.0018 3,161,389 -0.00(-10.00%)
Nov 19, 2018 0.0021 0.0023 0.0019 0.0020 4,377,124 -0.00(-13.04%)
Nov 16, 2018 0.0021 0.0024 0.0020 0.0023 5,121,600 +0.00(+4.55%)
Nov 15, 2018 0.0021 0.0022 0.0020 0.0022 6,384,041 +0.00(+0.00%)
Nov 14, 2018 0.0025 0.0025 0.0020 0.0022 15,188,031 -0.00(-21.43%)
Nov 13, 2018 0.0028 0.0028 0.0025 0.0028 2,594,606 +0.00(+0.00%)
Nov 12, 2018 0.0026 0.0030 0.0025 0.0028 10,777,626 +0.00(+3.70%)
Nov 09, 2018 0.0029 0.0029 0.0024 0.0027 7,478,100 -0.00(-6.90%)
Nov 08, 2018 0.0027 0.0030 0.0026 0.0029 5,508,120 +0.00(+0.00%)
Nov 07, 2018 0.0031 0.0034 0.0027 0.0029 10,353,835 -0.00(-6.45%)
Nov 06, 2018 0.0031 0.0038 0.0028 0.0031 32,324,850 +0.00(+6.90%)
Nov 05, 2018 0.0025 0.0033 0.0023 0.0029 20,215,132 +0.00(+31.82%)
Nov 02, 2018 0.0024 0.0025 0.0022 0.0022 4,149,200 -0.00(-12.00%)
Nov 01, 2018 0.0022 0.0026 0.0022 0.0025 2,458,446 +0.00(+8.70%)
Oct 31, 2018 0.0025 0.0025 0.0022 0.0023 3,303,280 -0.00(-8.00%)
Oct 30, 2018 0.0028 0.0028 0.0021 0.0025 6,095,696 -0.00(-3.85%)
Oct 29, 2018 0.0023 0.0026 0.0022 0.0026 1,160,114 +0.00(+13.04%)
Oct 26, 2018 0.0025 0.0025 0.0022 0.0023 3,010,500 -0.00(-4.17%)
Oct 25, 2018 0.0025 0.0027 0.0024 0.0024 5,531,975 -0.00(-4.00%)
Oct 24, 2018 0.0020 0.0029 0.0019 0.0025 20,675,876 +0.00(+25.00%)
Oct 23, 2018 0.0020 0.0024 0.0019 0.0020 12,098,991 +0.00(+0.00%)
Oct 22, 2018 0.0022 0.0025 0.0019 0.0020 7,136,045 -0.00(-13.04%)
Oct 19, 2018 0.0022 0.0025 0.0021 0.0023 1,428,200 +0.00(+9.52%)
Oct 18, 2018 0.0024 0.0024 0.0021 0.0021 5,203,832 -0.00(-8.70%)
Oct 17, 2018 0.0026 0.0028 0.0023 0.0023 2,782,035 -0.00(-8.00%)
Oct 16, 2018 0.0029 0.0033 0.0021 0.0025 10,131,891 +0.00(+0.00%)
Oct 15, 2018 0.0019 0.0030 0.0019 0.0025 8,052,574 +0.00(+25.00%)
Oct 12, 2018 0.0020 0.0021 0.0018 0.0020 6,835,700 -0.00(-4.76%)
Oct 11, 2018 0.0020 0.0025 0.0016 0.0021 11,843,444 +0.00(+0.00%)
Oct 10, 2018 0.0025 0.0030 0.0020 0.0021 16,955,212 -0.00(-30.00%)
Oct 09, 2018 0.0027 0.0031 0.0026 0.0030 3,916,328 +0.00(+7.14%)
Oct 08, 2018 0.0030 0.0030 0.0024 0.0028 3,656,641 +0.00(+7.69%)
Oct 05, 2018 0.0027 0.0028 0.0025 0.0026 4,875,100 -0.00(-7.14%)
Oct 04, 2018 0.0027 0.0028 0.0025 0.0028 2,421,416 +0.00(+0.00%)
Oct 03, 2018 0.0028 0.0028 0.0027 0.0028 3,747,111 +0.00(+0.00%)
Oct 02, 2018 0.0028 0.0030 0.0027 0.0028 776,127 -0.00(-3.45%)
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.