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 (%)
Feb 28, 2020 0.0279 0.0279 0.0210 0.0249 93,000 -0.00(-10.75%)
Feb 27, 2020 0.0208 0.0279 0.0208 0.0279 40,602 +0.01(+21.83%)
Feb 26, 2020 0.0215 0.0229 0.0215 0.0229 11,618 +0.00(+7.01%)
Feb 25, 2020 0.0300 0.0300 0.0214 0.0214 182,434 -0.01(-22.46%)
Feb 24, 2020 0.0276 0.0276 0.0276 0.0276 1,666 +0.00(+2.60%)
Feb 21, 2020 0.0269 0.0269 0.0269 0.0269 4,200 +0.00(+6.75%)
Feb 20, 2020 0.0252 0.0252 0.0252 0.0252 200 -0.00(-0.40%)
Feb 18, 2020 0.0253 0.0253 0.0253 0 +0.00(+7.20%)
Feb 14, 2020 0.0236 0.0236 0.0236 0.0236 3,800 -0.00(-8.17%)
Feb 13, 2020 0.0229 0.0257 0.0214 0.0257 21,524 +0.00(+2.80%)
Feb 12, 2020 0.0270 0.0299 0.0202 0.0250 99,380 +0.00(+0.00%)
Feb 11, 2020 0.0251 0.0251 0.0250 0.0250 600 +0.00(+0.00%)
Feb 10, 2020 0.0250 0.0250 0.0250 0.0250 4,300 +0.00(+0.00%)
Feb 07, 2020 0.0250 0.0290 0.0250 0.0250 36,600 +0.00(+0.00%)
Feb 06, 2020 0.0250 0.0250 0.0250 0.0250 763 +0.00(+0.00%)
Feb 05, 2020 0.0243 0.0280 0.0243 0.0250 106,001 +0.00(+2.88%)
Feb 04, 2020 0.0243 0.0243 0.0243 0.0243 1,000 +0.00(+0.00%)
Feb 03, 2020 0.0243 0.0243 0.0243 0.0243 88,560 -0.00(-8.99%)
Jan 31, 2020 0.0243 0.0267 0.0243 0.0267 21,400 +0.00(+9.88%)
Jan 30, 2020 0.0290 0.0290 0.0243 0.0243 13,334 -0.00(-13.21%)
Jan 29, 2020 0.0280 0.0280 0.0280 0.0280 10,000 +0.00(+8.11%)
Jan 28, 2020 0.0259 0.0259 0.0259 0.0259 12,000 -0.00(-3.00%)
Jan 27, 2020 0.0241 0.0278 0.0240 0.0267 187,399 +0.00(+6.80%)
Jan 23, 2020 0.0250 0.0250 0.0250 0 +0.00(+22.55%)
Jan 22, 2020 0.0205 0.0205 0.0204 0.0204 30,000 -0.00(-19.37%)
Jan 17, 2020 0.0253 0.0253 0.0253 0 +0.00(+1.20%)
Jan 16, 2020 0.0299 0.0300 0.0250 0.0250 67,685 -0.00(-16.67%)
Jan 15, 2020 0.0319 0.0319 0.0300 0.0300 52,100 +0.00(+11.11%)
Jan 14, 2020 0.0260 0.0270 0.0260 0.0270 65,555 +0.00(+0.00%)
Jan 13, 2020 0.0250 0.0270 0.0250 0.0270 71,000 +0.00(+8.00%)
Jan 10, 2020 0.0243 0.0250 0.0243 0.0250 7,400 +0.00(+0.00%)
Jan 09, 2020 0.0250 0.0280 0.0243 0.0250 56,400 +0.01(+25.00%)
Jan 06, 2020 0.0200 0.0200 0.0200 0 -0.01(-28.32%)
Jan 02, 2020 0.0279 0.0279 0.0279 0 -0.00(-2.79%)
Dec 31, 2019 0.0287 0.0287 0.0287 0.0287 3,000 +0.01(+43.50%)
Dec 30, 2019 0.0244 0.0250 0.0200 0.0200 80,062 -0.00(-19.35%)
Dec 26, 2019 0.0248 0.0248 0.0248 0 -0.00(-14.19%)
Dec 24, 2019 0.0278 0.0290 0.0200 0.0289 182,100 +0.01(+39.61%)
Dec 23, 2019 0.0250 0.0260 0.0207 0.0207 62,541 -0.00(-9.61%)
Dec 20, 2019 0.0250 0.0250 0.0229 0.0229 9,400 -0.00(-8.40%)
Dec 19, 2019 0.0207 0.0250 0.0207 0.0250 40,600 +0.00(+21.95%)
Dec 18, 2019 0.0205 0.0205 0.0205 0.0205 3,000 -0.00(-12.39%)
Dec 16, 2019 0.0234 0.0234 0.0234 0 -0.00(-6.40%)
Dec 13, 2019 0.0228 0.0250 0.0205 0.0250 64,500 -0.00(-5.66%)
Dec 12, 2019 0.0359 0.0359 0.0200 0.0265 773,710 -0.01(-26.39%)
Dec 11, 2019 0.0255 0.0360 0.0255 0.0360 10,994 +0.00(+0.00%)
Dec 10, 2019 0.0359 0.0360 0.0339 0.0360 38,800 +0.00(+0.00%)
Dec 09, 2019 0.0360 0.0360 0.0360 0.0360 6,944 +0.00(+13.21%)
Dec 06, 2019 0.0318 0.0318 0.0318 0.0318 5,500 -0.01(-14.05%)
Dec 05, 2019 0.0271 0.0370 0.0250 0.0370 58,500 +0.00(+6.02%)
Dec 04, 2019 0.0310 0.0370 0.0310 0.0349 36,000 -0.00(-0.29%)
Dec 03, 2019 0.0260 0.0370 0.0260 0.0350 274,752 +0.00(+7.69%)
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.