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

Galenfeha Inc (OP: GLFH )

0.0151 -0.0149 (-49.67%)
Streaming Delayed Price Updated: 12:11 PM 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 (%)
Jan 31, 2019 0.0575 0.0575 0.0575 0.0575 1,675 +0.00(+0.00%)
Jan 30, 2019 0.0431 0.0650 0.0431 0.0575 90,440 +0.01(+15.00%)
Jan 29, 2019 0.0710 0.0710 0.0500 0.0500 54,243 -0.01(-23.08%)
Jan 28, 2019 0.0639 0.0650 0.0639 0.0650 2,125 +0.00(+0.00%)
Jan 25, 2019 0.0650 0.0650 0.0650 0.0650 24,600 +0.00(+0.00%)
Jan 24, 2019 0.0650 0.0650 0.0650 0.0650 2,800 +0.01(+18.18%)
Jan 23, 2019 0.0600 0.0600 0.0550 0.0550 40,180 -0.01(-15.38%)
Jan 22, 2019 0.0600 0.0650 0.0600 0.0650 100,380 +0.01(+10.17%)
Jan 18, 2019 0.0600 0.0684 0.0521 0.0590 394,800 -0.01(-15.47%)
Jan 16, 2019 0.0698 0.0698 0.0698 0 +0.00(+7.38%)
Jan 15, 2019 0.0635 0.0720 0.0631 0.0650 144,078 -0.01(-12.04%)
Jan 14, 2019 0.0635 0.0814 0.0635 0.0739 165,200 +0.00(+5.57%)
Jan 11, 2019 0.0815 0.0815 0.0643 0.0700 33,600 -0.01(-14.11%)
Jan 10, 2019 0.0850 0.0850 0.0800 0.0815 17,166 +0.00(+0.00%)
Jan 09, 2019 0.0700 0.0835 0.0700 0.0815 374,189 +0.02(+28.35%)
Jan 08, 2019 0.0700 0.0700 0.0635 0.0635 39,849 +0.00(+5.83%)
Jan 04, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jan 03, 2019 0.0600 0.0650 0.0600 0.0650 32,704 +0.00(+8.15%)
Jan 02, 2019 0.0601 0.0601 0.0601 0.0601 34,208 -0.01(-9.62%)
Dec 31, 2018 0.0600 0.0700 0.0600 0.0665 136,600 +0.01(+10.65%)
Dec 28, 2018 0.0601 0.0675 0.0601 0.0601 8,000 -0.01(-16.30%)
Dec 27, 2018 0.0718 0.0718 0.0718 0.0718 7,500 -0.01(-15.43%)
Dec 26, 2018 0.0750 0.0950 0.0600 0.0849 281,807 +0.00(+6.13%)
Dec 24, 2018 0.0645 0.0800 0.0645 0.0800 52,100 +0.02(+24.03%)
Dec 21, 2018 0.0710 0.0799 0.0500 0.0645 267,700 -0.01(-11.64%)
Dec 20, 2018 0.0720 0.0730 0.0710 0.0730 116,000 -0.01(-14.12%)
Dec 19, 2018 0.0651 0.0850 0.0651 0.0850 143,300 +0.00(+0.00%)
Dec 18, 2018 0.0605 0.0850 0.0605 0.0850 127,428 +0.01(+6.25%)
Dec 17, 2018 0.0700 0.0800 0.0691 0.0800 355,918 +0.02(+31.15%)
Dec 14, 2018 0.0610 0.0700 0.0610 0.0610 21,900 +0.01(+12.75%)
Dec 12, 2018 0.0541 0.0541 0.0541 0 -0.00(-7.04%)
Dec 11, 2018 0.0582 0.0582 0.0582 0.0582 5,000 +0.00(+0.34%)
Dec 07, 2018 0.0580 0.0580 0.0580 0 -0.01(-9.37%)
Dec 06, 2018 0.0700 0.0700 0.0640 0.0640 19,500 -0.00(-0.16%)
Dec 04, 2018 0.0680 0.0680 0.0641 0.0641 49,600 -0.01(-8.43%)
Dec 03, 2018 0.0700 0.0700 0.0700 0.0700 21,286 -0.00(-1.41%)
Nov 30, 2018 0.0642 0.0710 0.0640 0.0710 160,700 +0.01(+16.20%)
Nov 29, 2018 0.0718 0.0718 0.0611 0.0611 65,000 +0.00(+0.16%)
Nov 28, 2018 0.0700 0.0700 0.0610 0.0610 61,726 -0.01(-16.44%)
Nov 27, 2018 0.0622 0.0730 0.0621 0.0730 12,815 +0.01(+17.36%)
Nov 26, 2018 0.0622 0.0622 0.0622 0.0622 3,000 -0.01(-18.27%)
Nov 21, 2018 0.0761 0.0761 0.0761 0 -0.00(-3.06%)
Nov 20, 2018 0.0761 0.0785 0.0761 0.0785 27,825 +0.01(+12.14%)
Nov 19, 2018 0.0750 0.0757 0.0700 0.0700 60,000 -0.01(-6.79%)
Nov 16, 2018 0.0676 0.0751 0.0676 0.0751 20,000 +0.01(+15.54%)
Nov 15, 2018 0.0650 0.0751 0.0650 0.0650 59,738 -0.00(-1.66%)
Nov 14, 2018 0.0661 0.0661 0.0661 0.0661 10,000 -0.01(-13.82%)
Nov 13, 2018 0.0726 0.0767 0.0650 0.0767 22,650 -0.01(-14.78%)
Nov 12, 2018 0.0845 0.0900 0.0845 0.0900 88,600 +0.01(+9.09%)
Nov 09, 2018 0.0845 0.0845 0.0700 0.0825 40,400 +0.00(+3.25%)
Nov 08, 2018 0.0770 0.0799 0.0770 0.0799 72,000 +0.00(+0.00%)
Nov 07, 2018 0.0699 0.0800 0.0699 0.0799 161,381 +0.02(+25.63%)
Nov 05, 2018 0.0636 0.0636 0.0636 0 +0.00(+6.00%)
Nov 02, 2018 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+1.18%)
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.