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

Galenfeha Inc (OP: GLFH )

0.0375 UNCHANGED
Last Price Updated: 11:47 AM EDT, May 24, 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 (%)
Oct 30, 2020 0.0180 0.0180 0.0180 0 -0.01(-21.74%)
Oct 27, 2020 0.0230 0.0230 0.0230 0 -0.00(-8.00%)
Oct 22, 2020 0.0250 0.0250 0.0250 0 +0.01(+108.33%)
Oct 21, 2020 0.0235 0.0235 0.0120 0.0120 124,137 -0.02(-58.62%)
Oct 20, 2020 0.0131 0.0290 0.0131 0.0290 1,000 +0.00(+0.00%)
Oct 19, 2020 0.0240 0.0300 0.0229 0.0290 93,581 +0.00(+16.00%)
Oct 16, 2020 0.0250 0.0250 0.0180 0.0250 164,500 +0.00(+0.00%)
Oct 15, 2020 0.0250 0.0250 0.0250 0.0250 2,800 +0.00(+0.00%)
Oct 14, 2020 0.0250 0.0250 0.0250 0.0250 17,000 +0.00(+4.17%)
Oct 13, 2020 0.0230 0.0240 0.0225 0.0240 22,000 +0.00(+4.35%)
Oct 09, 2020 0.0230 0.0230 0.0230 0 +0.00(+4.55%)
Oct 08, 2020 0.0220 0.0220 0.0220 0.0220 3,955 -0.00(-4.35%)
Oct 07, 2020 0.0229 0.0230 0.0229 0.0230 37,400 +0.00(+0.00%)
Oct 06, 2020 0.0200 0.0230 0.0200 0.0230 73,300 +0.00(+15.58%)
Oct 02, 2020 0.0199 0.0199 0.0199 0 -0.00(-0.50%)
Oct 01, 2020 0.0170 0.0200 0.0070 0.0200 198,971 +0.00(+11.11%)
Sep 30, 2020 0.0160 0.0180 0.0160 0.0180 65,000 +0.00(+5.88%)
Sep 28, 2020 0.0170 0.0170 0.0170 0 +0.00(+3.03%)
Sep 25, 2020 0.0165 0.0165 0.0165 0.0165 60,000 +0.00(+0.00%)
Sep 24, 2020 0.0150 0.0180 0.0150 0.0165 140,000 +0.00(+6.45%)
Sep 23, 2020 0.0155 0.0155 0.0148 0.0155 242,500 -0.00(-11.43%)
Sep 21, 2020 0.0175 0.0175 0.0175 0 +0.00(+0.00%)
Sep 18, 2020 0.0175 0.0175 0.0138 0.0175 108,300 +0.00(+0.00%)
Sep 11, 2020 0.0175 0.0175 0.0175 0 +0.00(+9.38%)
Sep 10, 2020 0.0160 0.0160 0.0160 0.0160 10,000 +0.00(+0.00%)
Sep 09, 2020 0.0085 0.0160 0.0071 0.0160 61,000 -0.00(-11.11%)
Sep 08, 2020 0.0100 0.0180 0.0100 0.0180 8,273 +0.00(+6.51%)
Sep 04, 2020 0.0111 0.0169 0.0111 0.0169 14,000 -0.00(-0.59%)
Sep 02, 2020 0.0170 0.0170 0.0170 0 -0.00(-5.56%)
Sep 01, 2020 0.0170 0.0180 0.0101 0.0180 423,491 +0.00(+20.00%)
Aug 31, 2020 0.0160 0.0160 0.0071 0.0150 107,551 -0.00(-3.23%)
Aug 28, 2020 0.0155 0.0155 0.0155 0.0155 33,600 -0.00(-3.13%)
Aug 26, 2020 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Aug 24, 2020 0.0160 0.0160 0.0160 0 -0.00(-8.57%)
Aug 21, 2020 0.0175 0.0175 0.0110 0.0175 46,500 +0.00(+2.94%)
Aug 20, 2020 0.0122 0.0170 0.0122 0.0170 7,046 +0.00(+0.00%)
Aug 19, 2020 0.0155 0.0170 0.0150 0.0170 65,000 -0.00(-2.86%)
Aug 18, 2020 0.0150 0.0175 0.0150 0.0175 10,125 +0.00(+6.06%)
Aug 17, 2020 0.0165 0.0165 0.0165 0.0165 34,000 -0.00(-5.71%)
Aug 13, 2020 0.0175 0.0175 0.0175 0 +0.01(+48.31%)
Aug 12, 2020 0.0128 0.0154 0.0104 0.0118 41,796 -0.00(-2.48%)
Aug 11, 2020 0.0148 0.0156 0.0121 0.0121 164,854 -0.00(-28.82%)
Aug 10, 2020 0.0131 0.0170 0.0131 0.0170 7,100 -0.00(-2.86%)
Aug 06, 2020 0.0175 0.0175 0.0175 0 +0.00(+0.00%)
Aug 05, 2020 0.0175 0.0175 0.0175 0.0175 5,000 +0.00(+16.67%)
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.