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

Galenfeha Inc (OP: GLFH )

0.0151 UNCHANGED
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 (%)
Jul 31, 2020 0.0110 0.0175 0.0110 0.0175 50,900 -0.00(-6.42%)
Jul 28, 2020 0.0187 0.0187 0.0187 0 -0.00(-0.53%)
Jul 27, 2020 0.0130 0.0190 0.0129 0.0188 55,700 +0.01(+39.26%)
Jul 24, 2020 0.0060 0.0135 0.0060 0.0135 20,000 +0.00(+0.00%)
Jul 23, 2020 0.0115 0.0135 0.0115 0.0135 21,500 +0.00(+56.98%)
Jul 20, 2020 0.0086 0.0086 0.0086 0 +0.00(+22.86%)
Jul 17, 2020 0.0080 0.0135 0.0070 0.0070 96,800 -0.01(-46.15%)
Jul 16, 2020 0.0130 0.0130 0.0130 0.0130 2,500 +0.00(+32.65%)
Jul 10, 2020 0.0098 0.0098 0.0098 0 +0.00(+20.99%)
Jul 09, 2020 0.0081 0.0081 0.0081 0.0081 1,000 -0.00(-17.35%)
Jul 06, 2020 0.0098 0.0098 0.0098 0 -0.00(-18.33%)
Jul 02, 2020 0.0081 0.0120 0.0081 0.0120 53,000 -0.00(-7.69%)
Jun 30, 2020 0.0130 0.0130 0.0130 0 +0.00(+32.65%)
Jun 26, 2020 0.0098 0.0098 0.0098 0 +0.00(+25.64%)
Jun 24, 2020 0.0078 0.0078 0.0078 0 -0.01(-42.22%)
Jun 23, 2020 0.0102 0.0135 0.0102 0.0135 20,925 +0.00(+0.00%)
Jun 19, 2020 0.0135 0.0135 0.0135 0 +0.00(+0.00%)
Jun 18, 2020 0.0106 0.0135 0.0106 0.0135 10,320 +0.00(+32.35%)
Jun 17, 2020 0.0112 0.0135 0.0102 0.0102 90,000 -0.00(-23.88%)
Jun 15, 2020 0.0134 0.0134 0.0134 0 -0.00(-6.94%)
Jun 12, 2020 0.0102 0.0145 0.0102 0.0144 21,400 -0.00(-0.69%)
Jun 11, 2020 0.0145 0.0145 0.0145 0.0145 3,483 +0.00(+11.54%)
Jun 10, 2020 0.0160 0.0160 0.0130 0.0130 60,000 -0.00(-10.34%)
Jun 09, 2020 0.0131 0.0180 0.0131 0.0145 36,306 +0.00(+11.54%)
Jun 08, 2020 0.0130 0.0130 0.0130 0.0130 8,020 +0.00(+18.18%)
Jun 05, 2020 0.0110 0.0110 0.0110 0.0110 18,100 -0.01(-35.29%)
Jun 04, 2020 0.0120 0.0170 0.0120 0.0170 5,610 -0.00(-5.03%)
Jun 02, 2020 0.0179 0.0179 0.0179 0 +0.01(+75.49%)
Jun 01, 2020 0.0102 0.0102 0.0102 0.0102 1,518 -0.01(-43.33%)
May 28, 2020 0.0180 0.0180 0.0180 0 +0.01(+63.64%)
May 27, 2020 0.0110 0.0110 0.0110 0.0110 63,550 +0.00(+0.00%)
May 26, 2020 0.0121 0.0121 0.0110 0.0110 8,357 -0.01(-42.11%)
May 22, 2020 0.0170 0.0191 0.0170 0.0190 41,000 +0.00(+18.75%)
May 21, 2020 0.0170 0.0170 0.0120 0.0160 33,175 -0.00(-5.88%)
May 19, 2020 0.0170 0.0170 0.0170 0 +0.00(+6.25%)
May 18, 2020 0.0150 0.0170 0.0150 0.0160 45,807 +0.00(+6.67%)
May 15, 2020 0.0130 0.0150 0.0130 0.0150 58,800 +0.00(+25.00%)
May 14, 2020 0.0130 0.0170 0.0120 0.0120 120,000 -0.01(-45.45%)
May 13, 2020 0.0170 0.0220 0.0120 0.0220 7,576 +0.01(+46.67%)
May 12, 2020 0.0121 0.0150 0.0121 0.0150 6,000 -0.00(-21.05%)
May 08, 2020 0.0190 0.0190 0.0190 0 -0.00(-9.52%)
May 07, 2020 0.0122 0.0210 0.0121 0.0210 40,010 -0.00(-4.55%)
May 05, 2020 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
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.