GAHC

Global Arena (PK) Historical Data

GAHC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2021 0.0033 0.0002 6.45% 0.0031 0.0034 0.0031 4,549,133
Jun 10 2021 0.0031 0.00 0.0% 0.0032 0.0033 0.003 5,668,628
Jun 09 2021 0.0031 0.00 +0.00% 0.003 0.00325 0.003 0
Jun 09 2021 0.0031 0.00005 1.64% 0.003 0.00325 0.003 3,528,457
Jun 08 2021 0.00305 0.00 +0.00% 0.0031 0.0033 0.0028 0
Jun 08 2021 0.00305 -0.00025 -7.58% 0.0031 0.0033 0.0028 12,487,031
Jun 07 2021 0.0033 0.0001 3.13% 0.00325 0.00345 0.0031 8,563,709
Jun 04 2021 0.0032 0.00 +0.00% 0.003 0.0034 0.003 0
Jun 04 2021 0.0032 0.0002 6.67% 0.003 0.0034 0.003 1,817,493
Jun 03 2021 0.003 0.00 +0.00% 0.0033 0.0034 0.003 0
Jun 03 2021 0.003 0.00 0.0% 0.0033 0.0034 0.003 2,387,138
Jun 02 2021 0.003 -0.0005 -14.29% 0.00345 0.0035 0.003 3,695,548
Jun 01 2021 0.0035 0.00 +0.00% 0.0032 0.0035 0.0032 0
Jun 01 2021 0.0035 0.0002 6.06% 0.0032 0.0035 0.0032 3,760,071
May 31 2021 0.0033 0.00 +0.00% 0.0034 0.0037 0.0032 0
May 28 2021 0.0033 0.00 +0.00% 0.0034 0.0037 0.0032 0
May 28 2021 0.0033 -0.0001 -2.94% 0.0034 0.0037 0.0032 3,040,581
May 27 2021 0.0034 0.00 0.0% 0.0034 0.0037 0.0032 13,913,880
May 26 2021 0.0034 0.00005 1.49% 0.0034 0.0036 0.0033 6,755,687
May 25 2021 0.00335 0.00 +0.00% 0.0033 0.0035 0.0033 0
May 25 2021 0.00335 0.00005 1.52% 0.0033 0.0035 0.0033 878,684
May 24 2021 0.0033 0.00 +0.00% 0.0034 0.0035 0.0032 0
May 24 2021 0.0033 0.00 0.0% 0.0034 0.0035 0.0032 3,740,171
May 21 2021 0.0033 -0.0001 -2.94% 0.0035 0.0035 0.0032 7,418,333
May 20 2021 0.0034 -0.0001 -2.86% 0.0034 0.0035 0.0032 6,445,881
May 19 2021 0.0035 0.00 +0.00% 0.0035 0.0035 0.0032 0
May 19 2021 0.0035 0.00 0.0% 0.0035 0.0035 0.0032 5,541,462
May 18 2021 0.0035 0.00015 4.48% 0.0033 0.0036 0.0033 9,237,682
May 17 2021 0.00335 0.00 +0.00% 0.00365 0.0037 0.0032 0
May 17 2021 0.00335 -0.00015 -4.29% 0.00365 0.0037 0.0032 16,646,504
May 14 2021 0.0035 0.0005 16.67% 0.0031 0.00385 0.003 5,057,908
May 13 2021 0.003 -0.0003 -9.09% 0.0034 0.0034 0.0029 10,340,549
May 12 2021 0.0033 0.00 0.0% 0.0035 0.0035 0.0032 7,295,309
May 11 2021 0.0033 0.00 +0.00% 0.0038 0.0039 0.0033 0
May 11 2021 0.0033 -0.0005 -13.16% 0.0038 0.0039 0.0033 11,145,512
May 10 2021 0.0038 0.00 0.0% 0.0039 0.0039 0.0037 3,526,641
May 07 2021 0.0038 -0.0001 -2.56% 0.004 0.004 0.0038 4,009,475
May 06 2021 0.0039 0.00 +0.00% 0.0039 0.0039 0.0038 0
May 06 2021 0.0039 0.00005 1.3% 0.0039 0.0039 0.0038 5,213,987
May 05 2021 0.00385 -0.00015 -3.75% 0.00385 0.004 0.0038 7,049,181
May 04 2021 0.004 -0.0001 -2.44% 0.00405 0.0041 0.0038 8,320,738
May 03 2021 0.0041 0.00 +0.00% 0.00405 0.0041 0.0038 0
May 03 2021 0.0041 0.00015 3.8% 0.00405 0.0041 0.0038 4,835,045
Apr 30 2021 0.00395 -0.00025 -5.95% 0.0041 0.0043 0.0038 4,348,779
Apr 29 2021 0.0042 0.00 +0.00% 0.0044 0.0045 0.0041 0
Apr 29 2021 0.0042 0.00 0.0% 0.0044 0.0045 0.0041 4,030,103
Apr 28 2021 0.0042 0.00 +0.00% 0.004 0.0044 0.0039 0
Apr 28 2021 0.0042 -0.0001 -2.33% 0.004 0.0044 0.0039 14,182,591
Apr 27 2021 0.0043 0.0004 10.26% 0.00395 0.0043 0.0038 10,288,775
Apr 26 2021 0.0039 0.0002 5.41% 0.00385 0.0042 0.0034 16,779,587
Apr 23 2021 0.0037 0.00 +0.00% 0.0039 0.0039 0.0032 0
Apr 23 2021 0.0037 0.0004 12.12% 0.0039 0.0039 0.0032 9,465,209
Apr 22 2021 0.0033 -0.00045 -12.0% 0.00375 0.0039 0.0032 8,481,405
Apr 21 2021 0.00375 0.00 +0.00% 0.00365 0.0039 0.0033 0
Apr 21 2021 0.00375 0.00025 7.14% 0.00365 0.0039 0.0033 8,058,989
Apr 20 2021 0.0035 -0.0004 -10.26% 0.0041 0.0041 0.0031 12,289,390
Apr 19 2021 0.0039 0.00 +0.00% 0.0042 0.0043 0.0037 0
Apr 19 2021 0.0039 -0.0003 -7.14% 0.0042 0.0043 0.0037 7,182,960
Apr 16 2021 0.0042 -0.0001 -2.33% 0.00455 0.0046 0.0039 8,909,798
Apr 15 2021 0.0043 0.00 +0.00% 0.004 0.0044 0.004 0
Apr 15 2021 0.0043 0.00015 3.61% 0.004 0.0044 0.004 12,008,120
Apr 14 2021 0.00415 -0.00045 -9.78% 0.0045 0.0048 0.0041 11,415,235
Apr 13 2021 0.0046 0.0006 15.0% 0.0042 0.0049 0.0039 28,554,172
Apr 12 2021 0.004 0.00 +0.00% 0.0042 0.0044 0.00385 0
Apr 12 2021 0.004 -0.0001 -2.44% 0.0042 0.0044 0.00385 7,454,425
Apr 09 2021 0.0041 -0.00025 -5.75% 0.0045 0.0045 0.004 5,829,837
Apr 08 2021 0.00435 0.00035 8.75% 0.0041 0.0047 0.004 9,140,755
Apr 07 2021 0.004 0.00 +0.00% 0.0046 0.0049 0.004 0
Apr 07 2021 0.004 -0.00075 -15.79% 0.0046 0.0049 0.004 16,308,959
Apr 06 2021 0.00475 -0.00035 -6.86% 0.0052 0.0052 0.0046 6,356,461
Apr 05 2021 0.0051 0.0001 2.0% 0.0054 0.0054 0.0044 13,558,749
Apr 02 2021 0.005 0.00 +0.00% 0.00505 0.0056 0.0047 0
Apr 01 2021 0.005 0.00 0.0% 0.00505 0.0056 0.0047 4,021,226
Mar 31 2021 0.005 0.00 +0.00% 0.00475 0.0064 0.0045 0
Mar 31 2021 0.005 0.0004 8.7% 0.00475 0.0064 0.0045 18,527,235
Mar 30 2021 0.0046 -0.0002 -4.17% 0.0047 0.0049 0.0043 11,669,887
Mar 29 2021 0.0048 -0.0002 -4.0% 0.0053 0.0056 0.0044 13,491,921
Mar 26 2021 0.005 0.0003 6.38% 0.0049 0.0057 0.0043 17,044,603
Mar 25 2021 0.0047 -0.0006 -11.32% 0.00645 0.00645 0.0046 10,361,868
Mar 24 2021 0.0053 0.00 +0.00% 0.0061 0.0066 0.005 0
Mar 24 2021 0.0053 -0.0009 -14.52% 0.0061 0.0066 0.005 17,243,677
Mar 23 2021 0.0062 -0.0004 -6.06% 0.007 0.007 0.0058 8,726,336
Mar 22 2021 0.0066 0.00 +0.00% 0.0072 0.0072 0.0065 0
Mar 22 2021 0.0066 -0.0002 -2.94% 0.0072 0.0072 0.0065 16,031,555
Mar 19 2021 0.0068 -0.0003 -4.23% 0.00705 0.0075 0.0068 12,967,153
Mar 18 2021 0.0071 -0.0003 -4.05% 0.00745 0.0082 0.007 11,299,336
Mar 17 2021 0.0074 0.00 +0.00% 0.0067 0.0087 0.0062 0
Mar 17 2021 0.0074 0.0009 13.85% 0.0067 0.0087 0.0062 23,133,898
Mar 16 2021 0.0065 0.00 +0.00% 0.0069 0.0069 0.0062 0
Mar 16 2021 0.0065 0.00 0.0% 0.0069 0.0069 0.0062 7,119,575
Mar 15 2021 0.0065 0.0002 3.17% 0.0066 0.00697 0.0065 7,959,524


Your Recent History
USOTC
GAHC
Global Are..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.