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

Galenfeha Inc (OP: GLFH )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 12, 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 (%)
Dec 30, 2016 0.0775 0.0775 0.0775 0 +0.02(+25.00%)
Dec 29, 2016 0.0570 0.0790 0.0570 0.0620 18,548 +0.00(+8.77%)
Dec 28, 2016 0.0570 0.0570 0.0570 0.0570 5,000 -0.02(-22.97%)
Dec 23, 2016 0.0740 0.0740 0.0740 0 +0.00(+4.67%)
Dec 22, 2016 0.0780 0.0795 0.0707 0.0707 68,099 -0.01(-11.07%)
Dec 21, 2016 0.0799 0.0799 0.0625 0.0795 136,180 -0.00(-0.50%)
Dec 20, 2016 0.0770 0.0799 0.0541 0.0799 161,039 +0.00(+1.27%)
Dec 19, 2016 0.0800 0.0800 0.0789 0.0789 28,966 -0.00(-1.38%)
Dec 16, 2016 0.0710 0.0800 0.0710 0.0800 205,169 +0.00(+0.00%)
Dec 15, 2016 0.0721 0.0800 0.0721 0.0800 92,405 +0.00(+0.00%)
Dec 14, 2016 0.0688 0.0800 0.0686 0.0800 409,625 +0.02(+28.00%)
Dec 13, 2016 0.0700 0.0750 0.0625 0.0625 134,055 -0.01(-10.71%)
Dec 12, 2016 0.0750 0.0750 0.0650 0.0700 334,750 +0.01(+9.38%)
Dec 09, 2016 0.0660 0.0660 0.0610 0.0640 132,890 -0.00(-5.88%)
Dec 08, 2016 0.0700 0.0700 0.0680 0.0680 70,124 -0.00(-1.45%)
Dec 07, 2016 0.0658 0.0690 0.0658 0.0690 10,476 -0.01(-10.97%)
Dec 06, 2016 0.0606 0.0775 0.0601 0.0775 340,885 +0.01(+19.23%)
Dec 05, 2016 0.0541 0.0775 0.0541 0.0650 113,200 -0.01(-7.14%)
Dec 02, 2016 0.0778 0.0778 0.0700 0.0700 25,300 +0.00(+0.00%)
Dec 01, 2016 0.0602 0.0795 0.0601 0.0700 239,748 -0.01(-11.95%)
Nov 30, 2016 0.0700 0.0795 0.0600 0.0795 574,823 +0.01(+22.31%)
Nov 29, 2016 0.0393 0.0650 0.0302 0.0650 83,750 -0.01(-18.75%)
Nov 28, 2016 0.0585 0.0800 0.0252 0.0800 2,086,946 +0.02(+40.35%)
Nov 25, 2016 0.0567 0.0570 0.0567 0.0570 49,000 -0.01(-18.57%)
Nov 23, 2016 0.0700 0.0700 0.0700 0 -0.01(-11.39%)
Nov 22, 2016 0.0800 0.0811 0.0555 0.0790 179,757 -0.00(-1.25%)
Nov 21, 2016 0.0800 0.0840 0.0600 0.0800 246,600 +0.01(+6.67%)
Nov 18, 2016 0.0610 0.0820 0.0600 0.0750 360,415 -0.00(-3.85%)
Nov 17, 2016 0.0800 0.0800 0.0780 0.0780 23,237 -0.00(-1.27%)
Nov 16, 2016 0.0790 0.0790 0.0790 0.0790 5,000 -0.00(-1.25%)
Nov 15, 2016 0.0850 0.0850 0.0608 0.0800 51,078 +0.00(+0.00%)
Nov 14, 2016 0.0528 0.0830 0.0528 0.0800 249,700 +0.03(+59.68%)
Nov 11, 2016 0.0600 0.0730 0.0500 0.0501 248,749 -0.02(-33.20%)
Nov 10, 2016 0.0750 0.0750 0.0750 0.0750 10,000 -0.00(-1.19%)
Nov 09, 2016 0.0900 0.0900 0.0700 0.0759 193,986 -0.01(-15.67%)
Nov 08, 2016 0.0900 0.0900 0.0790 0.0900 238,077 +0.00(+5.88%)
Nov 07, 2016 0.0790 0.0850 0.0790 0.0850 284,413 +0.01(+7.59%)
Nov 04, 2016 0.0705 0.0870 0.0642 0.0790 602,857 +0.01(+14.49%)
Nov 03, 2016 0.0580 0.0690 0.0550 0.0690 420,290 +0.01(+21.05%)
Nov 02, 2016 0.0430 0.0570 0.0429 0.0570 1,701,777 +0.01(+33.49%)
Nov 01, 2016 0.0370 0.0430 0.0370 0.0427 245,117 +0.01(+22.00%)
Oct 31, 2016 0.0260 0.0350 0.0260 0.0350 481,027 +0.01(+29.63%)
Oct 28, 2016 0.0170 0.0270 0.0160 0.0270 1,460,006 +0.01(+58.82%)
Oct 27, 2016 0.0135 0.0170 0.0135 0.0170 2,302,895 +0.00(+25.93%)
Oct 26, 2016 0.0116 0.0140 0.0110 0.0135 373,569 +0.00(+22.73%)
Oct 25, 2016 0.0110 0.0120 0.0109 0.0110 388,200 +0.00(+10.00%)
Oct 24, 2016 0.0130 0.0130 0.0094 0.0100 1,428,145 -0.00(-23.08%)
Oct 21, 2016 0.0110 0.0130 0.0099 0.0130 1,083,193 +0.00(+0.00%)
Oct 20, 2016 0.0130 0.0130 0.0130 0.0130 5,150 +0.00(+0.00%)
Oct 19, 2016 0.0114 0.0130 0.0110 0.0130 710,194 +0.00(+8.33%)
Oct 18, 2016 0.0150 0.0150 0.0120 0.0120 978,886 -0.00(-27.27%)
Oct 17, 2016 0.0170 0.0170 0.0165 0.0165 821,705 +0.00(+10.00%)
Oct 14, 2016 0.0150 0.0150 0.0145 0.0150 81,830 +0.00(+0.00%)
Oct 13, 2016 0.0150 0.0150 0.0148 0.0150 235,250 -0.00(-1.32%)
Oct 12, 2016 0.0160 0.0160 0.0152 0.0152 688,206 -0.00(-5.00%)
Oct 11, 2016 0.0140 0.0160 0.0139 0.0160 1,367,071 +0.00(+14.29%)
Oct 10, 2016 0.0143 0.0143 0.0100 0.0140 134,575 -0.00(-6.67%)
Oct 07, 2016 0.0149 0.0150 0.0125 0.0150 460,650 +0.00(+0.00%)
Oct 06, 2016 0.0190 0.0200 0.0150 0.0150 935,222 -0.00(-6.25%)
Oct 05, 2016 0.0120 0.0165 0.0120 0.0160 496,275 +0.00(+33.33%)
Oct 04, 2016 0.0115 0.0120 0.0100 0.0120 367,155 -0.00(-7.69%)
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.