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 10, 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 (%)
Mar 30, 2017 0.0890 0.0890 0.0890 0 -0.01(-9.18%)
Mar 29, 2017 0.0980 0.0980 0.0980 0.0980 1,000 -0.00(-2.00%)
Mar 28, 2017 0.0800 0.1000 0.0800 0.1000 10,250 +0.03(+33.33%)
Mar 27, 2017 0.0750 0.0750 0.0750 0.0750 20,500 -0.01(-6.25%)
Mar 23, 2017 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Mar 20, 2017 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Mar 17, 2017 0.0700 0.0700 0.0700 0.0700 1,202 -0.01(-13.37%)
Mar 16, 2017 0.0808 0.0808 0.0808 0.0808 1,000 +0.00(+1.00%)
Mar 14, 2017 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Mar 13, 2017 0.0845 0.0850 0.0845 0.0850 3,000 +0.01(+6.25%)
Mar 10, 2017 0.0800 0.0800 0.0800 0.0800 2,170 -0.01(-5.88%)
Mar 09, 2017 0.0800 0.0850 0.0800 0.0850 31,590 +0.00(+0.00%)
Mar 08, 2017 0.0850 0.0850 0.0850 0.0850 32,700 +0.00(+0.00%)
Mar 07, 2017 0.0969 0.0969 0.0850 0.0850 7,790 -0.01(-15.00%)
Mar 03, 2017 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Mar 02, 2017 0.0829 0.0950 0.0809 0.0950 4,456 +0.01(+11.76%)
Mar 01, 2017 0.0850 0.0850 0.0850 0.0850 1,250 +0.00(+0.00%)
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%)
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.