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

Galenfeha Inc (OP: GLFH )

0.0375 UNCHANGED
Last Price Updated: 11:47 AM EDT, May 24, 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 29, 2018 0.1200 0.1200 0.1200 0 +0.02(+17.65%)
Mar 28, 2018 0.1515 0.1600 0.1002 0.1020 887,063 -0.05(-32.41%)
Mar 27, 2018 0.1889 0.1889 0.1400 0.1509 894,805 -0.05(-24.55%)
Mar 26, 2018 0.2300 0.2390 0.1500 0.2000 1,727,073 -0.03(-14.16%)
Mar 23, 2018 0.2000 0.2730 0.1950 0.2330 503,571 +0.05(+25.27%)
Mar 22, 2018 0.1800 0.2000 0.1715 0.1860 382,779 +0.02(+9.41%)
Mar 21, 2018 0.1800 0.2000 0.1550 0.1700 436,388 +0.01(+3.03%)
Mar 20, 2018 0.1249 0.2000 0.1200 0.1650 783,878 +0.05(+38.77%)
Mar 19, 2018 0.1125 0.1190 0.1001 0.1189 279,339 +0.01(+8.09%)
Mar 16, 2018 0.0800 0.1100 0.0800 0.1100 384,183 +0.01(+10.00%)
Mar 15, 2018 0.0900 0.1000 0.0800 0.1000 338,960 +0.01(+14.94%)
Mar 14, 2018 0.0780 0.0870 0.0700 0.0870 1,048,805 +0.01(+11.54%)
Mar 13, 2018 0.0687 0.0840 0.0687 0.0780 66,090 +0.00(+4.00%)
Mar 12, 2018 0.0750 0.0750 0.0749 0.0750 29,782 +0.00(+4.17%)
Mar 09, 2018 0.0686 0.0739 0.0686 0.0720 283,712 +0.00(+4.96%)
Mar 08, 2018 0.0750 0.0750 0.0615 0.0686 112,833 -0.01(-11.94%)
Mar 07, 2018 0.0690 0.0779 0.0690 0.0779 274,362 +0.01(+13.06%)
Mar 06, 2018 0.0700 0.0700 0.0622 0.0689 267,547 -0.00(-1.57%)
Mar 05, 2018 0.0798 0.0850 0.0700 0.0700 220,996 -0.00(-3.98%)
Mar 02, 2018 0.0611 0.0800 0.0560 0.0729 539,371 +0.01(+20.50%)
Mar 01, 2018 0.0650 0.0695 0.0552 0.0605 216,226 +0.01(+9.80%)
Feb 28, 2018 0.0550 0.0600 0.0503 0.0551 162,012 +0.00(+0.18%)
Feb 27, 2018 0.0550 0.0650 0.0550 0.0550 155,000 -0.00(-8.33%)
Feb 26, 2018 0.0575 0.0600 0.0550 0.0600 164,790 +0.00(+4.35%)
Feb 23, 2018 0.0600 0.0600 0.0506 0.0575 254,213 -0.00(-4.17%)
Feb 22, 2018 0.0590 0.0650 0.0590 0.0600 104,414 -0.00(-4.00%)
Feb 21, 2018 0.0549 0.0625 0.0549 0.0625 159,006 +0.00(+3.65%)
Feb 20, 2018 0.0625 0.0650 0.0540 0.0603 243,401 -0.00(-7.23%)
Feb 16, 2018 0.0650 0.0650 0.0650 0 +0.00(+1.40%)
Feb 15, 2018 0.0435 0.0700 0.0350 0.0641 796,878 +0.01(+28.20%)
Feb 14, 2018 0.0340 0.0500 0.0300 0.0500 1,201,301 +0.02(+47.06%)
Feb 13, 2018 0.0270 0.0350 0.0248 0.0340 956,156 +0.01(+37.10%)
Feb 12, 2018 0.0350 0.0350 0.0224 0.0248 979,293 -0.01(-27.49%)
Feb 09, 2018 0.0419 0.0419 0.0300 0.0342 2,091,380 -0.01(-18.57%)
Feb 08, 2018 0.0360 0.0471 0.0360 0.0420 1,309,309 +0.01(+40.00%)
Feb 07, 2018 0.0400 0.0400 0.0300 0.0300 300,954 -0.00(-8.81%)
Feb 06, 2018 0.0372 0.0380 0.0300 0.0329 422,688 -0.00(-11.08%)
Feb 05, 2018 0.0480 0.0500 0.0301 0.0370 1,050,973 -0.01(-11.90%)
Feb 02, 2018 0.0500 0.0500 0.0300 0.0420 2,833,285 +0.00(+7.69%)
Feb 01, 2018 0.0480 0.0500 0.0310 0.0390 2,668,470 -0.01(-13.33%)
Jan 31, 2018 0.0300 0.0486 0.0270 0.0450 5,653,531 +0.02(+66.67%)
Jan 30, 2018 0.0225 0.0270 0.0200 0.0270 3,437,376 +0.01(+35.00%)
Jan 29, 2018 0.0236 0.0236 0.0198 0.0200 518,549 +0.00(+0.00%)
Jan 26, 2018 0.0200 0.0200 0.0190 0.0200 205,767 -0.00(-4.76%)
Jan 25, 2018 0.0238 0.0238 0.0199 0.0210 833,674 -0.00(-4.55%)
Jan 24, 2018 0.0238 0.0238 0.0190 0.0220 666,608 +0.00(+15.79%)
Jan 23, 2018 0.0170 0.0190 0.0170 0.0190 212,351 +0.00(+11.76%)
Jan 22, 2018 0.0165 0.0170 0.0149 0.0170 1,461,605 +0.00(+6.25%)
Jan 19, 2018 0.0241 0.0241 0.0140 0.0160 640,049 +0.00(+18.52%)
Jan 18, 2018 0.0139 0.0140 0.0120 0.0135 269,000 -0.00(-10.00%)
Jan 17, 2018 0.0148 0.0150 0.0148 0.0150 117,000 +0.00(+0.00%)
Jan 16, 2018 0.0170 0.0170 0.0150 0.0150 827,733 -0.00(-6.25%)
Jan 12, 2018 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Jan 11, 2018 0.0160 0.0160 0.0150 0.0160 870,200 -0.01(-33.61%)
Jan 10, 2018 0.0241 0.0241 0.0241 0.0241 840 +0.01(+60.67%)
Jan 09, 2018 0.0150 0.0150 0.0150 0.0150 75,008 +0.00(+0.00%)
Jan 08, 2018 0.0151 0.0181 0.0130 0.0150 378,382 -0.01(-39.76%)
Jan 05, 2018 0.0145 0.0249 0.0140 0.0249 50,850 +0.01(+66.00%)
Jan 04, 2018 0.0125 0.0150 0.0125 0.0150 63,042 +0.00(+50.00%)
Jan 03, 2018 0.0100 0.0100 0.0100 0.0100 35,000 -0.00(-33.33%)
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.