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

Galenfeha Inc (OP: GLFH )

0.0280 +0.0025 (+9.80%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 7, 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 19, 2024 0.0268 0 +0.00(+3.08%)
Apr 15, 2024 0.0260 0 +0.00(+1.96%)
Apr 12, 2024 0.0255 0.0255 0.0255 0.0255 9,500 +0.00(+2.00%)
Mar 25, 2024 0.0250 0 -0.00(-16.67%)
Mar 19, 2024 0.0300 0 +0.00(+9.09%)
Mar 15, 2024 0.0275 0 +0.01(+22.22%)
Mar 14, 2024 0.0344 0.0499 0.0225 0.0225 162,250 -0.02(-47.55%)
Mar 12, 2024 0.0429 0 -0.01(-14.03%)
Mar 07, 2024 0.0499 0 +0.00(+7.08%)
Mar 06, 2024 0.0463 0.0499 0.0463 0.0466 18,000 +0.01(+16.50%)
Mar 05, 2024 0.0220 0.0400 0.0200 0.0400 31,300 +0.00(+5.82%)
Mar 01, 2024 0.0378 0 -0.00(-5.50%)
Feb 29, 2024 0.0370 0.0400 0.0315 0.0400 26,000 +0.00(+0.00%)
Feb 27, 2024 0.0400 0 +0.01(+36.99%)
Feb 20, 2024 0.0292 0 +0.01(+39.05%)
Feb 16, 2024 0.0399 0.0465 0.0210 0.0210 25,000 -0.01(-27.59%)
Feb 15, 2024 0.0290 0.0290 0.0290 0.0290 29,999 -0.03(-51.67%)
Feb 07, 2024 0.0600 0 +0.01(+14.29%)
Feb 06, 2024 0.0525 0.0525 0.0525 0.0525 500 +0.00(+2.94%)
Feb 05, 2024 0.0555 0.0555 0.0510 0.0510 1,500 -0.01(-12.07%)
Feb 02, 2024 0.0590 0.0590 0.0580 0.0580 4,700 +0.00(+1.75%)
Jan 31, 2024 0.0570 0 +0.00(+3.64%)
Jan 30, 2024 0.0550 0.0550 0.0550 0.0550 400 +0.01(+13.40%)
Jan 24, 2024 0.0485 0 +0.00(+3.19%)
Jan 22, 2024 0.0470 0 +0.00(+8.55%)
Jan 19, 2024 0.0500 0.0500 0.0433 0.0433 50,000 +0.01(+23.71%)
Jan 18, 2024 0.0450 0.0483 0.0350 0.0350 221,350 -0.01(-22.22%)
Jan 17, 2024 0.0450 0.0450 0.0450 0.0450 2,000 +0.01(+28.57%)
Jan 12, 2024 0.0350 0 -0.00(-9.09%)
Jan 11, 2024 0.0350 0.0385 0.0350 0.0385 15,350 -0.01(-14.44%)
Jan 10, 2024 0.0425 0.0450 0.0425 0.0450 5,000 +0.01(+28.57%)
Jan 08, 2024 0.0350 50 -0.01(-22.22%)
Jan 05, 2024 0.0450 0.0450 0.0450 0.0450 45,000 +0.00(+12.50%)
Jan 02, 2024 0.0400 0 -0.00(-11.11%)
Dec 29, 2023 0.0425 0.0450 0.0385 0.0450 24,000 +0.00(+5.88%)
Dec 28, 2023 0.0450 0.0450 0.0425 0.0425 27,000 +0.00(+6.25%)
Dec 26, 2023 0.0400 0 -0.00(-11.11%)
Dec 22, 2023 0.0560 0.0605 0.0401 0.0450 64,992 -0.00(-4.26%)
Dec 21, 2023 0.0275 0.0635 0.0275 0.0470 104,300 +0.02(+56.67%)
Dec 15, 2023 0.0300 0 +0.00(+2.04%)
Dec 14, 2023 0.0294 0.0294 0.0294 0.0294 5,000 +0.00(+0.00%)
Dec 13, 2023 0.0300 0.0300 0.0294 0.0294 17,778 -0.00(-1.34%)
Dec 12, 2023 0.0298 0.0298 0.0298 0.0298 1,000 -0.00(-0.67%)
Dec 11, 2023 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Dec 07, 2023 0.0300 0 -0.00(-7.69%)
Dec 06, 2023 0.0300 0.0350 0.0300 0.0325 190,900 +0.00(+8.33%)
Dec 05, 2023 0.0300 0.0300 0.0300 0.0300 100 +0.00(+13.21%)
Dec 04, 2023 0.0300 0.0300 0.0265 0.0265 19,030 -0.00(-11.67%)
Dec 01, 2023 0.0295 0.0300 0.0275 0.0300 37,770 +0.00(+5.26%)
Nov 30, 2023 0.0300 0.0300 0.0280 0.0285 11,000 -0.00(-4.68%)
Nov 29, 2023 0.0285 0.0300 0.0265 0.0299 13,095 +0.01(+49.50%)
Nov 28, 2023 0.0175 0.0200 0.0175 0.0200 55,000 +0.00(+15.61%)
Nov 27, 2023 0.0173 0.0173 0.0173 0.0173 9,100 +0.00(+0.00%)
Nov 22, 2023 0.0173 0 +0.00(+0.00%)
Nov 20, 2023 0.0173 0 +0.00(+2.37%)
Nov 16, 2023 0.0169 0 +0.00(+9.03%)
Nov 15, 2023 0.0155 0.0155 0.0155 0.0155 1,324 -0.00(-3.13%)
Nov 13, 2023 0.0160 0 +0.00(+1.27%)
Nov 08, 2023 0.0158 0 +0.00(+5.33%)
Nov 07, 2023 0.0175 0.0175 0.0150 0.0150 1,000 -0.00(-5.66%)
Nov 03, 2023 0.0159 0 +0.00(+6.00%)
Nov 01, 2023 0.0150 0 -0.00(-11.76%)
Oct 31, 2023 0.0165 0.0170 0.0155 0.0170 27,050 +0.00(+0.00%)
Oct 30, 2023 0.0150 0.0170 0.0150 0.0170 3,000 +0.00(+8.97%)
Oct 25, 2023 0.0156 1 -0.00(-15.68%)
Oct 19, 2023 0.0185 0 +0.01(+48.00%)
Oct 18, 2023 0.0125 0.0125 0.0125 0.0125 2,900 -0.00(-10.71%)
Oct 17, 2023 0.0150 0.0150 0.0140 0.0140 50,000 +0.00(+40.00%)
Oct 16, 2023 0.0120 0.0120 0.0100 0.0100 96,600 -0.01(-39.76%)
Oct 13, 2023 0.0250 0.0250 0.0166 0.0166 14,329 -0.01(-33.60%)
Oct 12, 2023 0.0159 0.0250 0.0159 0.0250 1,155 +0.00(+24.38%)
Oct 10, 2023 0.0201 0 +0.00(+11.67%)
Oct 09, 2023 0.0180 0.0180 0.0180 0.0180 700 +0.01(+260.00%)
Oct 06, 2023 0.0160 0.0199 0.0012 0.0050 214,650 -0.02(-75.61%)
Oct 05, 2023 0.0160 0.0205 0.0160 0.0205 44,000 -0.00(-5.96%)
Sep 22, 2023 0.0218 0 +0.00(+9.00%)
Sep 18, 2023 0.0200 0 -0.00(-11.50%)
Sep 14, 2023 0.0226 0 -0.00(-2.16%)
Sep 06, 2023 0.0231 0 +0.00(+0.00%)
Aug 31, 2023 0.0231 0 -0.00(-7.60%)
Aug 29, 2023 0.0250 25 -0.00(-16.67%)
Aug 21, 2023 0.0300 0 +0.00(+7.53%)
Aug 17, 2023 0.0279 0 +0.00(+3.33%)
Aug 16, 2023 0.0270 0.0270 0.0270 0.0270 3,750 -0.00(-3.23%)
Aug 15, 2023 0.0250 0.0279 0.0250 0.0279 1,600 +0.00(+11.60%)
Aug 14, 2023 0.0250 0.0250 0.0250 0.0250 500 +0.01(+38.89%)
Aug 08, 2023 0.0180 0 -0.01(-33.33%)
Aug 04, 2023 0.0270 0 +0.01(+58.82%)
Aug 03, 2023 0.0180 0.0180 0.0170 0.0170 15,014 -0.01(-37.04%)
Jul 26, 2023 0.0270 0 +0.01(+37.76%)
Jul 24, 2023 0.0196 0 +0.00(+30.67%)
Jul 14, 2023 0.0150 0 +0.00(+5.63%)
Jul 10, 2023 0.0142 0 -0.00(-22.40%)
Jul 07, 2023 0.0100 0.0183 0.0100 0.0183 51,500 +0.00(+33.58%)
Jul 06, 2023 0.0137 0.0137 0.0137 0.0137 1,500 +0.00(+11.38%)
Jul 05, 2023 0.0123 0.0123 0.0123 0.0123 33,500 -0.00(-11.51%)
Jul 03, 2023 0.0095 0.0139 0.0095 0.0139 6,082 -0.00(-22.78%)
Jun 26, 2023 0.0180 0 +0.00(+38.46%)
Jun 23, 2023 0.0130 0.0130 0.0130 0.0130 1,100 -0.00(-27.78%)
Jun 22, 2023 0.0115 0.0180 0.0080 0.0180 191,111 +0.00(+22.45%)
Jun 20, 2023 0.0147 0 +0.00(+3.52%)
Jun 16, 2023 0.0142 0.0142 0.0142 0.0142 5,000 +0.00(+42.00%)
Jun 14, 2023 0.0100 0 -0.01(-37.11%)
Jun 13, 2023 0.0159 0.0159 0.0100 0.0159 5,464 +0.00(+11.97%)
Jun 12, 2023 0.0142 0.0142 0.0142 0.0142 2,325 +0.00(+0.00%)
Jun 09, 2023 0.0142 0.0142 0.0142 0.0142 1,000 +0.00(+33.96%)
Jun 08, 2023 0.0143 0.0143 0.0106 0.0106 11,812 -0.00(-11.67%)
Jun 07, 2023 0.0110 0.0120 0.0110 0.0120 7,514 -0.00(-14.29%)
Jun 06, 2023 0.0100 0.0155 0.0100 0.0140 115,280 +0.00(+40.00%)
Jun 05, 2023 0.0100 0.0149 0.0080 0.0100 179,500 +0.00(+11.11%)
Jun 02, 2023 0.0180 0.0180 0.0080 0.0090 126,730 -0.01(-43.40%)
May 30, 2023 0.0159 0 -0.01(-30.87%)
May 23, 2023 0.0230 0 +0.00(+0.00%)
May 19, 2023 0.0230 0 +0.00(+15.58%)
May 17, 2023 0.0199 0 -0.01(-33.67%)
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.