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 (%)
Jun 28, 2019 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Jun 27, 2019 0.0450 0.0450 0.0400 0.0400 44,713 -0.00(-9.09%)
Jun 26, 2019 0.0450 0.0450 0.0400 0.0440 239,902 -0.00(-2.22%)
Jun 25, 2019 0.0303 0.0450 0.0303 0.0450 11,000 +0.00(+0.00%)
Jun 24, 2019 0.0475 0.0475 0.0231 0.0450 47,061 +0.00(+12.50%)
Jun 20, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 19, 2019 0.0310 0.0350 0.0288 0.0350 79,252 -0.00(-12.50%)
Jun 18, 2019 0.0490 0.0490 0.0340 0.0400 51,400 -0.00(-2.44%)
Jun 17, 2019 0.0410 0.0410 0.0410 0.0410 23,700 -0.01(-13.68%)
Jun 14, 2019 0.0410 0.0480 0.0410 0.0475 15,100 +0.00(+5.56%)
Jun 13, 2019 0.0410 0.0480 0.0410 0.0450 39,400 -0.00(-8.16%)
Jun 12, 2019 0.0475 0.0500 0.0340 0.0490 170,910 +0.00(+8.89%)
Jun 11, 2019 0.0485 0.0485 0.0330 0.0450 140,000 -0.00(-9.09%)
Jun 10, 2019 0.0628 0.0700 0.0311 0.0495 276,300 -0.02(-29.29%)
Jun 07, 2019 0.0300 0.0700 0.0218 0.0700 524,300 +0.04(+133.33%)
Jun 06, 2019 0.0230 0.0300 0.0191 0.0300 420,198 +0.01(+50.00%)
Jun 05, 2019 0.0229 0.0230 0.0200 0.0200 129,150 +0.00(+1.01%)
Jun 03, 2019 0.0198 0.0198 0.0198 0 +0.00(+1.54%)
May 31, 2019 0.0191 0.0229 0.0191 0.0195 88,000 +0.00(+14.04%)
May 30, 2019 0.0171 0.0171 0.0171 0.0171 20,000 -0.00(-12.76%)
May 29, 2019 0.0196 0.0196 0.0183 0.0196 68,500 +0.00(+15.29%)
May 28, 2019 0.0200 0.0200 0.0154 0.0170 190,000 -0.00(-6.08%)
May 24, 2019 0.0200 0.0200 0.0181 0.0181 33,200 -0.00(-21.30%)
May 22, 2019 0.0230 0.0230 0.0230 0 +0.01(+43.75%)
May 21, 2019 0.0131 0.0180 0.0131 0.0160 36,100 -0.00(-18.78%)
May 20, 2019 0.0195 0.0197 0.0195 0.0197 61,250 +0.00(+3.14%)
May 16, 2019 0.0191 0.0191 0.0191 0 +0.00(+3.24%)
May 15, 2019 0.0170 0.0185 0.0170 0.0185 8,675 +0.00(+18.59%)
May 14, 2019 0.0158 0.0158 0.0156 0.0156 665 +0.00(+4.00%)
May 13, 2019 0.0195 0.0195 0.0150 0.0150 22,048 -0.01(-25.00%)
May 10, 2019 0.0190 0.0200 0.0190 0.0200 10,400 +0.00(+0.00%)
May 08, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.50%)
May 07, 2019 0.0199 0.0199 0.0199 0.0199 15,000 -0.00(-0.50%)
May 06, 2019 0.0150 0.0200 0.0150 0.0200 28,000 +0.01(+42.86%)
May 02, 2019 0.0140 0.0140 0.0140 0 -0.00(-17.65%)
May 01, 2019 0.0185 0.0200 0.0170 0.0170 34,000 +0.00(+13.33%)
Apr 30, 2019 0.0150 0.0150 0.0150 0.0150 2,100 +0.00(+0.00%)
Apr 29, 2019 0.0130 0.0150 0.0130 0.0150 109,363 +0.00(+48.51%)
Apr 26, 2019 0.0101 0.0101 0.0101 0.0101 400 -0.01(-43.89%)
Apr 25, 2019 0.0180 0.0180 0.0180 0.0180 156 +0.00(+0.00%)
Apr 24, 2019 0.0180 0.0180 0.0180 0.0180 21,523 +0.00(+0.00%)
Apr 23, 2019 0.0180 0.0180 0.0180 0.0180 500 +0.00(+16.13%)
Apr 22, 2019 0.0200 0.0200 0.0155 0.0155 4,750 -0.00(-22.50%)
Apr 18, 2019 0.0200 0.0200 0.0181 0.0200 60,000 +0.00(+0.00%)
Apr 17, 2019 0.0200 0.0200 0.0200 0.0200 21,785 +0.00(+14.29%)
Apr 15, 2019 0.0175 0.0175 0.0175 0 +0.00(+9.38%)
Apr 12, 2019 0.0200 0.0200 0.0160 0.0160 3,000 +0.00(+6.67%)
Apr 11, 2019 0.0150 0.0150 0.0150 0.0150 2,000 -0.00(-21.05%)
Apr 10, 2019 0.0185 0.0190 0.0185 0.0190 26,145 -0.00(-5.00%)
Apr 09, 2019 0.0170 0.0200 0.0170 0.0200 76,100 +0.00(+14.29%)
Apr 08, 2019 0.0170 0.0175 0.0170 0.0175 22,200 -0.00(-12.50%)
Apr 05, 2019 0.0150 0.0200 0.0150 0.0200 48,000 +0.00(+21.21%)
Apr 04, 2019 0.0165 0.0165 0.0120 0.0165 27,200 +0.00(+0.00%)
Apr 03, 2019 0.0165 0.0165 0.0165 0.0165 2,000 -0.00(-8.33%)
Apr 02, 2019 0.0165 0.0180 0.0165 0.0180 831,279 -0.00(-10.00%)
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.