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 (%)
Nov 29, 2019 0.0212 0.0301 0.0212 0.0301 16,000 -0.00(-13.75%)
Nov 27, 2019 0.0201 0.0349 0.0201 0.0349 251,700 +0.01(+56.50%)
Nov 26, 2019 0.0223 0.0223 0.0223 0.0223 6,000 -0.00(-6.30%)
Nov 22, 2019 0.0238 0.0238 0.0238 0 -0.00(-16.20%)
Nov 21, 2019 0.0201 0.0284 0.0201 0.0284 39,832 +0.01(+27.35%)
Nov 19, 2019 0.0223 0.0223 0.0223 0 +0.00(+0.00%)
Nov 18, 2019 0.0270 0.0270 0.0223 0.0223 58,230 -0.01(-27.83%)
Nov 15, 2019 0.0309 0.0309 0.0309 0.0309 5,000 -0.00(-11.71%)
Nov 11, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 08, 2019 0.0223 0.0350 0.0223 0.0350 1,500 +0.01(+56.95%)
Nov 07, 2019 0.0349 0.0349 0.0223 0.0223 82,200 -0.01(-35.92%)
Nov 06, 2019 0.0300 0.0348 0.0300 0.0348 23,400 +0.01(+20.83%)
Nov 05, 2019 0.0301 0.0330 0.0261 0.0288 43,300 -0.01(-17.71%)
Nov 04, 2019 0.0350 0.0350 0.0350 0.0350 2,771 +0.00(+0.00%)
Nov 01, 2019 0.0310 0.0390 0.0300 0.0350 71,100 -0.00(-12.50%)
Oct 30, 2019 0.0400 0.0400 0.0400 0 +0.00(+4.44%)
Oct 29, 2019 0.0380 0.0383 0.0380 0.0383 13,000 -0.01(-14.89%)
Oct 25, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 24, 2019 0.0300 0.0460 0.0300 0.0450 53,000 +0.00(+12.50%)
Oct 23, 2019 0.0400 0.0400 0.0400 0.0400 11,500 +0.00(+0.00%)
Oct 22, 2019 0.0500 0.0500 0.0400 0.0400 14,567 -0.00(-11.11%)
Oct 21, 2019 0.0400 0.0450 0.0385 0.0450 61,933 +0.01(+28.57%)
Oct 18, 2019 0.0350 0.0350 0.0350 0.0350 7,200 +0.01(+25.00%)
Oct 17, 2019 0.0340 0.0340 0.0231 0.0280 143,730 -0.01(-30.00%)
Oct 16, 2019 0.0350 0.0400 0.0350 0.0400 67,900 +0.01(+21.58%)
Oct 15, 2019 0.0405 0.0410 0.0329 0.0329 19,000 -0.01(-15.64%)
Oct 09, 2019 0.0390 0.0390 0.0390 0 -0.01(-13.33%)
Oct 08, 2019 0.0348 0.0450 0.0348 0.0450 32,717 +0.00(+0.00%)
Oct 07, 2019 0.0450 0.0450 0.0450 0.0450 13,100 +0.00(+1.81%)
Oct 04, 2019 0.0400 0.0442 0.0400 0.0442 50,000 +0.00(+10.50%)
Oct 03, 2019 0.0450 0.0450 0.0400 0.0400 40,045 +0.00(+0.00%)
Oct 02, 2019 0.0400 0.0400 0.0400 0.0400 34,114 +0.00(+0.00%)
Sep 27, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 26, 2019 0.0400 0.0485 0.0400 0.0400 48,085 -0.01(-18.37%)
Sep 25, 2019 0.0465 0.0490 0.0465 0.0490 4,830 +0.01(+22.50%)
Sep 24, 2019 0.0430 0.0430 0.0400 0.0400 52,000 -0.01(-24.53%)
Sep 20, 2019 0.0530 0.0530 0.0530 0 +0.00(+0.00%)
Sep 19, 2019 0.0530 0.0530 0.0519 0.0530 40,000 +0.01(+17.78%)
Sep 18, 2019 0.0530 0.0530 0.0430 0.0450 55,484 -0.01(-15.09%)
Sep 17, 2019 0.0430 0.0530 0.0430 0.0530 21,010 +0.00(+6.00%)
Sep 16, 2019 0.0500 0.0500 0.0500 0.0500 14,300 -0.00(-4.76%)
Sep 13, 2019 0.0500 0.0525 0.0500 0.0525 26,600 -0.00(-3.31%)
Sep 12, 2019 0.0530 0.0543 0.0500 0.0543 30,700 -0.00(-1.27%)
Sep 11, 2019 0.0472 0.0550 0.0312 0.0550 337,484 +0.01(+12.94%)
Sep 10, 2019 0.0400 0.0487 0.0311 0.0487 61,700 -0.00(-4.51%)
Sep 09, 2019 0.0500 0.0585 0.0432 0.0510 162,540 +0.01(+13.33%)
Sep 05, 2019 0.0450 0.0450 0.0450 0 +0.01(+23.97%)
Sep 04, 2019 0.0500 0.0570 0.0363 0.0363 119,921 -0.01(-27.40%)
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.