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

Galenfeha Inc (OP: GLFH )

0.0200 UNCHANGED
Last Price Updated: 9:52 AM EDT, May 14, 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 (%)
Apr 28, 2017 0.0800 0.0800 0.0759 0.0759 9,000 +0.02(+32.00%)
Apr 27, 2017 0.0790 0.0790 0.0575 0.0575 9,600 -0.03(-36.11%)
Apr 26, 2017 0.0650 0.0900 0.0600 0.0900 51,600 +0.03(+49.50%)
Apr 25, 2017 0.0602 0.0602 0.0602 0.0602 15,000 -0.00(-7.60%)
Apr 21, 2017 0.0651 0.0651 0.0651 0 -0.00(-4.19%)
Apr 20, 2017 0.0680 0.0680 0.0680 0.0680 56,000 -0.00(-2.86%)
Apr 18, 2017 0.0700 0.0700 0.0700 0 +0.00(+5.26%)
Apr 17, 2017 0.0700 0.0700 0.0665 0.0665 1,425 -0.00(-5.00%)
Apr 13, 2017 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+6.06%)
Apr 12, 2017 0.0700 0.0700 0.0660 0.0660 26,000 -0.02(-25.84%)
Apr 07, 2017 0.0890 0.0890 0.0890 0 +0.02(+26.96%)
Apr 06, 2017 0.0890 0.0890 0.0701 0.0701 22,500 -0.01(-17.53%)
Apr 05, 2017 0.0600 0.0850 0.0600 0.0850 46,920 -0.00(-3.30%)
Apr 04, 2017 0.0520 0.0879 0.0520 0.0879 14,998 +0.00(+0.00%)
Apr 03, 2017 0.0603 0.0879 0.0603 0.0879 10,500 -0.00(-1.24%)
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%)
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.