Skip to main content

Global Arena Holding Inc (OP: GAHC )

0.0003 -0.0001 (-25.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 0.0040 0.0040 0.0034 0.0037 14,879,600 -0.00(-5.13%)
Jul 30, 2020 0.0043 0.0043 0.0033 0.0039 37,095,180 -0.00(-7.14%)
Jul 29, 2020 0.0046 0.0047 0.0037 0.0042 32,008,292 -0.00(-4.55%)
Jul 28, 2020 0.0042 0.0049 0.0040 0.0044 78,962,248 +0.00(+2.33%)
Jul 27, 2020 0.0034 0.0044 0.0031 0.0043 87,263,328 +0.00(+34.37%)
Jul 24, 2020 0.0033 0.0036 0.0030 0.0032 26,168,300 -0.00(-3.03%)
Jul 23, 2020 0.0037 0.0038 0.0032 0.0033 27,891,668 -0.00(-10.81%)
Jul 22, 2020 0.0032 0.0042 0.0030 0.0037 102,104,848 +0.00(+23.33%)
Jul 21, 2020 0.0026 0.0034 0.0025 0.0030 20,739,670 +0.00(+11.11%)
Jul 20, 2020 0.0026 0.0029 0.0026 0.0027 16,490,712 +0.00(+0.00%)
Jul 17, 2020 0.0026 0.0029 0.0024 0.0027 21,154,300 +0.00(+12.50%)
Jul 16, 2020 0.0025 0.0026 0.0023 0.0024 13,862,720 -0.00(-4.00%)
Jul 15, 2020 0.0024 0.0027 0.0024 0.0025 11,048,026 -0.00(-3.85%)
Jul 14, 2020 0.0026 0.0027 0.0024 0.0026 12,491,681 -0.00(-3.70%)
Jul 13, 2020 0.0026 0.0030 0.0025 0.0027 13,693,680 +0.00(+3.85%)
Jul 10, 2020 0.0026 0.0030 0.0026 0.0026 19,271,200 -0.00(-7.14%)
Jul 09, 2020 0.0031 0.0032 0.0026 0.0028 14,075,047 -0.00(-6.67%)
Jul 08, 2020 0.0035 0.0035 0.0029 0.0030 9,802,444 -0.00(-9.09%)
Jul 07, 2020 0.0030 0.0033 0.0030 0.0033 5,175,627 +0.00(+3.12%)
Jul 06, 2020 0.0033 0.0034 0.0030 0.0032 15,695,817 -0.00(-3.03%)
Jul 02, 2020 0.0030 0.0036 0.0030 0.0033 10,781,600 +0.00(+10.00%)
Jul 01, 2020 0.0029 0.0033 0.0029 0.0030 13,594,770 +0.00(+3.45%)
Jun 30, 2020 0.0038 0.0038 0.0029 0.0029 28,651,250 -0.00(-23.68%)
Jun 29, 2020 0.0046 0.0048 0.0032 0.0038 77,631,408 -0.00(-20.83%)
Jun 26, 2020 0.0081 0.0084 0.0041 0.0048 102,487,504 -0.00(-42.17%)
Jun 25, 2020 0.0029 0.0150 0.0027 0.0083 504,740,960 +0.01(+196.43%)
Jun 24, 2020 0.0022 0.0034 0.0019 0.0028 102,194,552 +0.00(+40.00%)
Jun 23, 2020 0.0023 0.0023 0.0019 0.0020 2,316,796 -0.00(-13.04%)
Jun 22, 2020 0.0025 0.0030 0.0020 0.0023 13,273,150 +0.00(+4.55%)
Jun 19, 2020 0.0018 0.0022 0.0018 0.0022 6,651,700 +0.00(+15.79%)
Jun 18, 2020 0.0018 0.0020 0.0018 0.0019 3,006,665 +0.00(+0.00%)
Jun 17, 2020 0.0018 0.0020 0.0018 0.0019 5,445,506 +0.00(+0.00%)
Jun 16, 2020 0.0018 0.0019 0.0017 0.0019 3,863,511 +0.00(+5.56%)
Jun 15, 2020 0.0019 0.0021 0.0017 0.0018 8,232,734 -0.00(-5.26%)
Jun 12, 2020 0.0020 0.0020 0.0018 0.0019 6,304,300 -0.00(-5.00%)
Jun 11, 2020 0.0021 0.0021 0.0019 0.0020 7,416,049 -0.00(-4.76%)
Jun 10, 2020 0.0021 0.0022 0.0019 0.0021 8,689,098 +0.00(+10.53%)
Jun 09, 2020 0.0019 0.0022 0.0018 0.0019 2,972,534 -0.00(-9.52%)
Jun 08, 2020 0.0020 0.0023 0.0018 0.0021 9,970,920 +0.00(+0.00%)
Jun 05, 2020 0.0024 0.0024 0.0020 0.0021 18,014,500 -0.00(-16.00%)
Jun 04, 2020 0.0027 0.0027 0.0023 0.0025 7,520,648 -0.00(-3.85%)
Jun 03, 2020 0.0027 0.0027 0.0023 0.0026 5,876,406 +0.00(+0.00%)
Jun 02, 2020 0.0027 0.0027 0.0026 0.0026 2,331,626 -0.00(-3.70%)
Jun 01, 2020 0.0026 0.0027 0.0025 0.0027 5,575,538 +0.00(+3.85%)
May 29, 2020 0.0024 0.0027 0.0024 0.0026 3,481,100 +0.00(+4.00%)
May 28, 2020 0.0026 0.0028 0.0024 0.0025 5,085,023 -0.00(-10.71%)
May 27, 2020 0.0028 0.0028 0.0024 0.0028 2,966,741 -0.00(-3.45%)
May 26, 2020 0.0031 0.0031 0.0024 0.0029 5,618,608 +0.00(+7.41%)
May 22, 2020 0.0030 0.0030 0.0026 0.0027 1,865,500 -0.00(-6.90%)
May 21, 2020 0.0032 0.0032 0.0025 0.0029 6,242,539 -0.00(-6.45%)
May 20, 2020 0.0033 0.0036 0.0027 0.0031 5,907,485 -0.00(-8.82%)
May 19, 2020 0.0037 0.0038 0.0032 0.0034 2,873,584 -0.00(-8.11%)
May 18, 2020 0.0038 0.0038 0.0034 0.0037 1,954,263 -0.00(-2.63%)
May 15, 2020 0.0040 0.0041 0.0037 0.0038 1,735,300 +0.00(+2.70%)
May 14, 2020 0.0038 0.0042 0.0034 0.0037 2,427,023 -0.00(-2.63%)
May 13, 2020 0.0038 0.0041 0.0036 0.0038 3,585,970 -0.00(-7.32%)
May 12, 2020 0.0042 0.0043 0.0039 0.0041 6,505,626 +0.00(+0.00%)
May 11, 2020 0.0040 0.0046 0.0037 0.0041 4,790,074 -0.00(-2.38%)
May 08, 2020 0.0044 0.0046 0.0040 0.0042 7,203,400 +0.00(+0.00%)
May 07, 2020 0.0041 0.0044 0.0037 0.0042 7,536,812 +0.00(+7.69%)
May 06, 2020 0.0042 0.0043 0.0035 0.0039 8,469,881 -0.00(-7.14%)
May 05, 2020 0.0055 0.0055 0.0037 0.0042 18,209,578 -0.00(-16.00%)
May 04, 2020 0.0037 0.0059 0.0036 0.0050 60,132,912 +0.00(+51.52%)
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.