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 (%)
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%)
Jul 01, 2019 0.0398 0.0398 0.0398 0.0398 2,200 -0.00(-0.50%)
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%)
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.