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 (%)
Feb 28, 2017 0.0850 0.0850 0.0850 0.0850 8,600 -0.01(-8.50%)
Feb 27, 2017 0.0929 0.0929 0.0929 0.0929 3,500 +0.01(+9.29%)
Feb 24, 2017 0.0809 0.0850 0.0809 0.0850 16,645 -0.01(-13.19%)
Feb 23, 2017 0.0979 0.0979 0.0979 0.0979 1,000 +0.00(+4.75%)
Feb 22, 2017 0.0875 0.0935 0.0875 0.0935 5,800 +0.01(+11.15%)
Feb 21, 2017 0.0920 0.0920 0.0841 0.0841 82,927 -0.01(-12.85%)
Feb 16, 2017 0.0965 0.0965 0.0965 0 -0.00(-3.50%)
Feb 15, 2017 0.0930 0.1000 0.0930 0.1000 15,500 +0.01(+5.49%)
Feb 14, 2017 0.0950 0.0950 0.0836 0.0948 35,500 +0.00(+0.85%)
Feb 13, 2017 0.0940 0.0940 0.0940 0.0940 1,000 -0.01(-6.00%)
Feb 10, 2017 0.1000 0.1000 0.1000 0.1000 9,000 +0.01(+12.04%)
Feb 09, 2017 0.1000 0.1000 0.0892 0.0892 30,000 -0.00(-4.03%)
Feb 08, 2017 0.0999 0.0999 0.0800 0.0930 31,207 -0.00(-2.11%)
Feb 06, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Feb 03, 2017 0.0900 0.0900 0.0812 0.0900 46,200 -0.01(-10.00%)
Feb 02, 2017 0.0981 0.1000 0.0981 0.1000 2,000 +0.01(+11.11%)
Feb 01, 2017 0.0890 0.0900 0.0890 0.0900 28,944 +0.00(+0.00%)
Jan 31, 2017 0.0900 0.0900 0.0805 0.0900 56,480 +0.00(+0.00%)
Jan 30, 2017 0.0980 0.1000 0.0900 0.0900 147,800 -0.01(-9.09%)
Jan 27, 2017 0.0889 0.0990 0.0889 0.0990 92,858 +0.01(+10.12%)
Jan 26, 2017 0.0900 0.0900 0.0805 0.0899 88,520 -0.01(-6.84%)
Jan 25, 2017 0.0990 0.0990 0.0800 0.0965 122,980 -0.00(-3.50%)
Jan 24, 2017 0.1000 0.1000 0.1000 0.1000 29,100 +0.00(+0.00%)
Jan 23, 2017 0.0750 0.1340 0.0600 0.1000 1,124,090 +0.03(+42.86%)
Jan 20, 2017 0.0670 0.0700 0.0600 0.0700 210,600 +0.00(+0.00%)
Jan 19, 2017 0.0640 0.0700 0.0600 0.0700 165,030 +0.01(+9.38%)
Jan 18, 2017 0.0640 0.0640 0.0515 0.0640 9,006 -0.01(-9.86%)
Jan 17, 2017 0.0612 0.0710 0.0600 0.0710 55,128 +0.02(+39.22%)
Jan 13, 2017 0.0510 0.0510 0.0510 0 +0.00(+0.99%)
Jan 11, 2017 0.0505 0.0505 0.0505 0 -0.01(-18.55%)
Jan 10, 2017 0.0600 0.0665 0.0600 0.0620 16,296 +0.00(+3.33%)
Jan 09, 2017 0.0505 0.0600 0.0500 0.0600 117,000 -0.01(-13.04%)
Jan 06, 2017 0.0600 0.0690 0.0600 0.0690 21,000 +0.01(+11.29%)
Jan 05, 2017 0.0500 0.0770 0.0420 0.0620 115,254 -0.02(-20.00%)
Jan 04, 2017 0.0775 0.0775 0.0775 0.0775 140 +0.00(+0.65%)
Jan 03, 2017 0.0775 0.0775 0.0487 0.0770 44,168 -0.00(-0.65%)
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%)
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.