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, 2019 0.0270 0.0270 0.0217 0.0235 513,838 -0.00(-14.23%)
Feb 27, 2019 0.0320 0.0320 0.0270 0.0274 531,725 -0.00(-15.43%)
Feb 26, 2019 0.0325 0.0390 0.0295 0.0324 609,282 +0.00(+0.62%)
Feb 25, 2019 0.0350 0.0400 0.0300 0.0322 597,843 -0.00(-8.00%)
Feb 22, 2019 0.0400 0.0400 0.0350 0.0350 30,200 -0.00(-11.84%)
Feb 21, 2019 0.0400 0.0400 0.0350 0.0397 399,125 +0.00(+14.41%)
Feb 20, 2019 0.0350 0.0350 0.0347 0.0347 88,418 -0.00(-2.25%)
Feb 19, 2019 0.0500 0.0500 0.0300 0.0355 626,930 -0.00(-11.25%)
Feb 15, 2019 0.0460 0.0460 0.0400 0.0400 263,000 -0.00(-4.76%)
Feb 14, 2019 0.0470 0.0470 0.0386 0.0420 96,700 +0.00(+4.74%)
Feb 13, 2019 0.0438 0.0450 0.0400 0.0401 275,030 -0.00(-8.45%)
Feb 12, 2019 0.0499 0.0499 0.0355 0.0438 642,367 +0.00(+9.23%)
Feb 11, 2019 0.0401 0.0500 0.0400 0.0401 778,242 -0.01(-16.46%)
Feb 08, 2019 0.0550 0.0550 0.0476 0.0480 113,000 -0.00(-7.69%)
Feb 07, 2019 0.0575 0.0600 0.0350 0.0520 608,892 -0.01(-13.33%)
Feb 06, 2019 0.0600 0.0600 0.0600 0.0600 100 +0.00(+9.09%)
Feb 05, 2019 0.0600 0.0600 0.0520 0.0550 60,556 -0.01(-14.06%)
Feb 04, 2019 0.0580 0.0640 0.0520 0.0640 49,847 +0.00(+0.00%)
Feb 01, 2019 0.0800 0.0800 0.0510 0.0640 12,000 +0.01(+11.30%)
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%)
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.