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 (%)
Sep 27, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 26, 2019 0.0400 0.0485 0.0400 0.0400 48,085 -0.01(-18.37%)
Sep 25, 2019 0.0465 0.0490 0.0465 0.0490 4,830 +0.01(+22.50%)
Sep 24, 2019 0.0430 0.0430 0.0400 0.0400 52,000 -0.01(-24.53%)
Sep 20, 2019 0.0530 0.0530 0.0530 0 +0.00(+0.00%)
Sep 19, 2019 0.0530 0.0530 0.0519 0.0530 40,000 +0.01(+17.78%)
Sep 18, 2019 0.0530 0.0530 0.0430 0.0450 55,484 -0.01(-15.09%)
Sep 17, 2019 0.0430 0.0530 0.0430 0.0530 21,010 +0.00(+6.00%)
Sep 16, 2019 0.0500 0.0500 0.0500 0.0500 14,300 -0.00(-4.76%)
Sep 13, 2019 0.0500 0.0525 0.0500 0.0525 26,600 -0.00(-3.31%)
Sep 12, 2019 0.0530 0.0543 0.0500 0.0543 30,700 -0.00(-1.27%)
Sep 11, 2019 0.0472 0.0550 0.0312 0.0550 337,484 +0.01(+12.94%)
Sep 10, 2019 0.0400 0.0487 0.0311 0.0487 61,700 -0.00(-4.51%)
Sep 09, 2019 0.0500 0.0585 0.0432 0.0510 162,540 +0.01(+13.33%)
Sep 05, 2019 0.0450 0.0450 0.0450 0 +0.01(+23.97%)
Sep 04, 2019 0.0500 0.0570 0.0363 0.0363 119,921 -0.01(-27.40%)
Sep 03, 2019 0.0517 0.0517 0.0500 0.0500 28,000 -0.00(-9.09%)
Aug 30, 2019 0.0450 0.0570 0.0450 0.0550 256,100 +0.01(+22.22%)
Aug 29, 2019 0.0329 0.0450 0.0311 0.0450 90,913 -0.01(-10.00%)
Aug 28, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+25.00%)
Aug 27, 2019 0.0440 0.0440 0.0400 0.0400 130,593 -0.00(-11.11%)
Aug 26, 2019 0.0450 0.0450 0.0450 0.0450 593 +0.00(+2.27%)
Aug 23, 2019 0.0500 0.0500 0.0440 0.0440 55,500 -0.00(-3.93%)
Aug 22, 2019 0.0460 0.0460 0.0450 0.0458 27,575 -0.00(-2.55%)
Aug 21, 2019 0.0470 0.0470 0.0470 0.0470 11,450 -0.01(-10.48%)
Aug 20, 2019 0.0525 0.0525 0.0525 0.0525 1,000 +0.00(+9.37%)
Aug 19, 2019 0.0500 0.0500 0.0480 0.0480 114,000 -0.00(-4.00%)
Aug 15, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 14, 2019 0.0500 0.0500 0.0450 0.0500 186,651 +0.00(+0.00%)
Aug 13, 2019 0.0400 0.0500 0.0400 0.0500 106,308 +0.00(+0.00%)
Aug 12, 2019 0.0420 0.0500 0.0420 0.0500 52,000 +0.01(+13.64%)
Aug 09, 2019 0.0400 0.0440 0.0400 0.0440 75,100 +0.00(+10.00%)
Aug 08, 2019 0.0350 0.0440 0.0301 0.0400 350,671 +0.00(+14.29%)
Aug 07, 2019 0.0220 0.0370 0.0220 0.0350 331,268 +0.01(+16.67%)
Aug 06, 2019 0.0210 0.0300 0.0210 0.0300 43,754 +0.01(+42.86%)
Aug 05, 2019 0.0251 0.0251 0.0205 0.0210 280,114 -0.01(-28.57%)
Aug 02, 2019 0.0290 0.0294 0.0290 0.0294 14,600 -0.01(-22.22%)
Jul 31, 2019 0.0378 0.0378 0.0378 0 +0.00(+2.16%)
Jul 30, 2019 0.0450 0.0450 0.0240 0.0370 73,900 -0.00(-5.13%)
Jul 29, 2019 0.0400 0.0400 0.0390 0.0390 22,257 -0.00(-2.50%)
Jul 26, 2019 0.0355 0.0405 0.0338 0.0400 964,200 +0.01(+22.70%)
Jul 25, 2019 0.0304 0.0350 0.0303 0.0326 60,000 +0.00(+2.19%)
Jul 24, 2019 0.0276 0.0319 0.0251 0.0319 11,000 +0.00(+0.00%)
Jul 23, 2019 0.0320 0.0320 0.0190 0.0319 102,660 -0.00(-0.31%)
Jul 22, 2019 0.0303 0.0320 0.0300 0.0320 73,144 +0.00(+6.67%)
Jul 19, 2019 0.0280 0.0300 0.0280 0.0300 52,200 +0.00(+7.14%)
Jul 18, 2019 0.0280 0.0280 0.0280 0.0280 139,505 +0.00(+7.69%)
Jul 17, 2019 0.0315 0.0315 0.0234 0.0260 165,400 -0.01(-23.30%)
Jul 16, 2019 0.0200 0.0339 0.0178 0.0339 1,335,199 +0.01(+73.85%)
Jul 15, 2019 0.0223 0.0300 0.0180 0.0195 2,569,800 -0.01(-39.06%)
Jul 12, 2019 0.0300 0.0320 0.0300 0.0320 20,000 -0.00(-8.57%)
Jul 11, 2019 0.0301 0.0350 0.0300 0.0350 46,474 +0.00(+0.00%)
Jul 10, 2019 0.0301 0.0350 0.0300 0.0350 19,416 +0.00(+7.69%)
Jul 09, 2019 0.0333 0.0350 0.0300 0.0325 37,200 +0.00(+0.00%)
Jul 08, 2019 0.0287 0.0350 0.0287 0.0325 126,555 +0.00(+7.97%)
Jul 05, 2019 0.0300 0.0398 0.0246 0.0301 5,500 +0.01(+34.98%)
Jul 03, 2019 0.0223 0.0223 0.0223 0.0223 3,900 -0.01(-25.67%)
Jul 02, 2019 0.0250 0.0398 0.0230 0.0300 92,200 -0.01(-24.62%)
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.