GAHC - Global Arena Holding Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 20190.00260.00280.00250.00250.0025667,700
Nov 11, 20190.00260.00270.00260.00260.0026691,463
Nov 08, 20190.00260.00270.00260.00270.0027320,340
Nov 07, 20190.00270.00270.00260.00270.0027762,695
Nov 06, 20190.00270.00290.00260.00280.0028438,700
Nov 05, 20190.00260.00290.00260.00270.0027292,923
Nov 04, 20190.00270.00290.00270.00270.00274,072,716
Nov 01, 20190.00270.00300.00260.00270.00271,476,068
Oct 31, 20190.00270.00280.00270.00280.0028620,573
Oct 30, 20190.00300.00300.00260.00270.0027938,620
Oct 29, 20190.00230.00300.00230.00300.00301,212,352
Oct 28, 20190.00160.00280.00160.00250.00252,392,834
Oct 25, 20190.00280.00300.00280.00300.0030376,530
Oct 24, 20190.00300.00300.00280.00280.00281,143,125
Oct 23, 20190.00300.00300.00260.00270.00271,811,290
Oct 22, 20190.00280.00300.00270.00280.00282,162,047
Oct 21, 20190.00290.00300.00270.00290.00293,286,090
Oct 18, 20190.00240.00290.00240.00270.00271,539,855
Oct 17, 20190.00290.00290.00260.00280.00281,268,624
Oct 16, 20190.00260.00290.00260.00290.00292,065,319
Oct 15, 20190.00260.00290.00260.00290.0029647,039
Oct 14, 20190.00270.00290.00260.00270.00272,009,478
Oct 11, 20190.00270.00300.00270.00280.00282,100,299
Oct 10, 20190.00270.00300.00270.00280.00281,627,983
Oct 09, 20190.00300.00300.00270.00290.00292,631,531
Oct 08, 20190.00290.00310.00270.00300.00303,376,803
Oct 07, 20190.00290.00300.00240.00300.00302,892,604
Oct 04, 20190.00270.00280.00270.00270.00272,645,124
Oct 03, 20190.00250.00280.00250.00250.00251,288,965
Oct 02, 20190.00250.00270.00240.00260.00266,497,094
Oct 01, 20190.00230.00250.00210.00230.00231,148,401
Sep 30, 20190.00180.00220.00180.00200.00202,312,500
Sep 27, 20190.00230.00230.00180.00180.00181,539,630
Sep 26, 20190.00250.00270.00200.00200.00204,429,900
Sep 25, 20190.00230.00250.00220.00250.0025830,911
Sep 24, 20190.00250.00250.00220.00230.00232,535,420
Sep 23, 20190.00260.00260.00220.00240.00241,748,528
Sep 20, 20190.00270.00270.00240.00260.00261,422,192
Sep 19, 20190.00300.00300.00240.00270.00271,373,268
Sep 18, 20190.00280.00300.00270.00290.0029178,314
Sep 17, 20190.00280.00320.00260.00300.0030291,547
Sep 16, 20190.00300.00320.00270.00320.0032518,147
Sep 13, 20190.00270.00310.00260.00280.00281,544,776
Sep 12, 20190.00300.00340.00270.00270.00272,433,339
Sep 11, 20190.00300.00360.00300.00330.0033801,100
Sep 10, 20190.00310.00360.00310.00360.00361,735,395
Sep 09, 20190.00360.00360.00320.00360.0036463,369
Sep 06, 20190.00340.00360.00320.00360.0036326,826
Sep 05, 20190.00340.00360.00320.00340.0034675,382
Sep 04, 20190.00360.00360.00330.00360.00361,836,791
Sep 03, 20190.00330.00370.00330.00340.00341,254,191
Aug 30, 20190.00350.00370.00330.00370.0037224,670
Aug 29, 20190.00320.00370.00320.00370.00371,194,049
Aug 28, 20190.00340.00400.00310.00370.00371,668,457
Aug 27, 20190.00360.00400.00340.00400.00401,402,380
Aug 26, 20190.00400.00400.00360.00360.0036104,849
Aug 23, 20190.00380.00400.00380.00400.0040386,141
Aug 22, 20190.00400.00400.00360.00380.0038131,707
Aug 21, 20190.00350.00400.00350.00390.0039570,989
Aug 20, 20190.00370.00400.00350.00380.00385,492,059
Aug 19, 20190.00370.00420.00370.00400.0040437,569
Aug 16, 20190.00400.00410.00370.00410.00411,816,671
Aug 15, 20190.00380.00410.00360.00410.0041538,875
Aug 14, 20190.00380.00400.00370.00400.00402,014,181
Aug 13, 20190.00370.00400.00370.00400.0040350,346
Aug 12, 20190.00410.00410.00360.00410.0041256,749
Aug 09, 20190.00380.00420.00380.00400.00401,522,275
Aug 08, 20190.00420.00420.00380.00400.0040494,974
Aug 07, 20190.00420.00420.00390.00420.00421,878,782
Aug 06, 20190.00380.00420.00370.00420.00421,807,568
Aug 05, 20190.00380.00400.00380.00380.00381,562,874
Aug 02, 20190.00380.00380.00360.00370.00371,020,255
Aug 01, 20190.00370.00380.00360.00380.0038540,015
Jul 31, 20190.00380.00390.00360.00380.0038771,649
Jul 30, 20190.00350.00390.00350.00390.0039313,337
Jul 29, 20190.00360.00390.00350.00350.0035945,055
Jul 26, 20190.00370.00390.00360.00370.0037284,850
Jul 25, 20190.00360.00390.00360.00370.0037352,988
Jul 24, 20190.00360.00390.00360.00370.0037222,194
Jul 23, 20190.00390.00390.00360.00390.00391,005,199
Jul 22, 20190.00370.00410.00370.00400.00402,142,527
Jul 19, 20190.00390.00410.00380.00410.0041291,774
Jul 18, 20190.00380.00430.00380.00400.0040729,415
Jul 17, 20190.00360.00390.00360.00380.0038494,701
Jul 16, 20190.00400.00400.00360.00400.00401,713,296
Jul 15, 20190.00380.00410.00360.00400.00401,017,399
Jul 12, 20190.00400.00440.00380.00390.0039870,697
Jul 11, 20190.00360.00420.00360.00360.0036361,200
Jul 10, 20190.00400.00400.00360.00400.00401,287,968
Jul 09, 20190.00420.00440.00390.00390.00391,140,824
Jul 08, 20190.00390.00420.00390.00420.00421,081,271
Jul 05, 20190.00370.00420.00370.00390.0039509,203
Jul 03, 20190.00370.00420.00370.00410.0041886,555
Jul 02, 20190.00420.00420.00370.00390.0039482,892
Jul 01, 20190.00430.00440.00380.00420.00424,700,148
Jun 28, 20190.00440.00450.00410.00450.00453,354,817
Jun 27, 20190.00480.00500.00400.00420.00426,393,139
Jun 26, 20190.00390.00570.00370.00550.005522,542,340
Jun 25, 20190.00420.00440.00350.00390.00392,766,633
Jun 24, 20190.00380.00400.00320.00400.00404,046,907
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...