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

Galenfeha Inc (OP: GLFH )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 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 28, 2018 0.0525 0.0525 0.0500 0.0500 2,500 +0.00(+0.00%)
Sep 27, 2018 0.0460 0.0500 0.0460 0.0500 34,000 -0.00(-0.40%)
Sep 26, 2018 0.0500 0.0502 0.0461 0.0502 5,250 -0.01(-16.33%)
Sep 25, 2018 0.0600 0.0600 0.0600 0.0600 300 +0.00(+9.09%)
Sep 24, 2018 0.0466 0.0550 0.0460 0.0550 21,225 -0.00(-8.33%)
Sep 21, 2018 0.0550 0.0600 0.0460 0.0600 72,800 +0.01(+22.45%)
Sep 20, 2018 0.0500 0.0542 0.0490 0.0490 20,250 -0.00(-2.00%)
Sep 19, 2018 0.0494 0.0500 0.0452 0.0500 25,000 +0.00(+1.42%)
Sep 18, 2018 0.0493 0.0493 0.0493 0.0493 50,000 -0.01(-22.36%)
Sep 14, 2018 0.0635 0.0635 0.0635 0 -0.00(-0.78%)
Sep 13, 2018 0.0640 0.0640 0.0640 0.0640 9,998 +0.01(+20.75%)
Sep 12, 2018 0.0498 0.0645 0.0482 0.0530 16,000 +0.00(+6.00%)
Sep 11, 2018 0.0565 0.0565 0.0500 0.0500 120,600 -0.01(-13.79%)
Sep 10, 2018 0.0555 0.0582 0.0555 0.0580 75,250 -0.00(-3.33%)
Sep 07, 2018 0.0610 0.0899 0.0600 0.0600 36,600 -0.01(-8.40%)
Sep 06, 2018 0.0900 0.0900 0.0605 0.0655 39,000 +0.01(+8.26%)
Sep 05, 2018 0.0551 0.0655 0.0551 0.0605 8,000 +0.01(+10.00%)
Sep 04, 2018 0.0850 0.1000 0.0550 0.0550 110,853 -0.02(-21.43%)
Aug 31, 2018 0.0700 0.0700 0.0700 0 +0.00(+2.94%)
Aug 30, 2018 0.0680 0.0680 0.0680 0.0680 1,503 +0.02(+50.78%)
Aug 29, 2018 0.0451 0.0451 0.0451 0.0451 2,880 -0.02(-32.69%)
Aug 28, 2018 0.0678 0.0678 0.0670 0.0670 51,000 +0.01(+11.67%)
Aug 27, 2018 0.0720 0.0720 0.0589 0.0600 55,740 +0.01(+20.24%)
Aug 24, 2018 0.0475 0.0525 0.0450 0.0499 89,900 +0.00(+10.89%)
Aug 23, 2018 0.0466 0.0510 0.0390 0.0450 131,740 +0.00(+0.00%)
Aug 22, 2018 0.0500 0.0505 0.0400 0.0450 673,474 -0.01(-11.76%)
Aug 21, 2018 0.0570 0.0630 0.0510 0.0510 141,500 +0.00(+2.00%)
Aug 20, 2018 0.0873 0.0873 0.0500 0.0500 275,969 -0.03(-40.12%)
Aug 17, 2018 0.0895 0.0895 0.0710 0.0835 39,400 +0.01(+17.61%)
Aug 16, 2018 0.0750 0.0750 0.0710 0.0710 42,832 -0.00(-5.33%)
Aug 15, 2018 0.0806 0.0806 0.0750 0.0750 16,672 +0.00(+0.00%)
Aug 14, 2018 0.1100 0.1100 0.0705 0.0750 119,748 -0.01(-10.71%)
Aug 13, 2018 0.0840 0.0840 0.0840 0.0840 100 +0.00(+1.20%)
Aug 10, 2018 0.0800 0.0830 0.0706 0.0830 54,000 +0.00(+2.47%)
Aug 09, 2018 0.0858 0.0858 0.0730 0.0810 2,100 -0.00(-1.82%)
Aug 08, 2018 0.0705 0.0825 0.0705 0.0825 61,000 -0.01(-8.33%)
Aug 07, 2018 0.0950 0.0950 0.0900 0.0900 20,000 -0.01(-14.29%)
Aug 03, 2018 0.1050 0.1050 0.1050 0 +0.00(+1.94%)
Aug 02, 2018 0.0588 0.1030 0.0588 0.1030 309,955 +0.03(+47.14%)
Aug 01, 2018 0.0700 0.0700 0.0500 0.0700 104,763 +0.00(+0.00%)
Jul 31, 2018 0.0900 0.0900 0.0700 0.0700 111,000 -0.03(-30.00%)
Jul 30, 2018 0.0730 0.1050 0.0730 0.1000 35,600 +0.01(+16.28%)
Jul 27, 2018 0.0800 0.0860 0.0800 0.0860 18,000 +0.01(+7.50%)
Jul 26, 2018 0.0800 0.0800 0.0700 0.0800 221,000 +0.00(+0.00%)
Jul 25, 2018 0.0812 0.0995 0.0700 0.0800 67,330 -0.00(-2.44%)
Jul 24, 2018 0.0703 0.1000 0.0703 0.0820 170,014 -0.01(-11.83%)
Jul 23, 2018 0.1050 0.1050 0.0930 0.0930 53,111 +0.00(+0.49%)
Jul 20, 2018 0.0980 0.0980 0.0900 0.0925 55,888 -0.01(-11.86%)
Jul 19, 2018 0.1099 0.1100 0.0960 0.1050 156,000 -0.01(-4.55%)
Jul 18, 2018 0.1075 0.1100 0.1000 0.1100 62,204 +0.02(+22.22%)
Jul 17, 2018 0.1100 0.1100 0.0899 0.0900 185,600 -0.01(-13.88%)
Jul 16, 2018 0.1099 0.1099 0.1000 0.1045 16,617 -0.00(-3.70%)
Jul 13, 2018 0.1080 0.1240 0.0930 0.1085 362,768 +0.00(+2.38%)
Jul 12, 2018 0.1062 0.1267 0.1060 0.1060 62,678 -0.02(-18.46%)
Jul 11, 2018 0.1101 0.1300 0.1050 0.1300 241,620 +0.01(+7.00%)
Jul 10, 2018 0.1400 0.1400 0.1215 0.1215 10,590 -0.02(-13.21%)
Jul 09, 2018 0.1290 0.1400 0.1290 0.1400 29,250 +0.01(+7.69%)
Jul 06, 2018 0.1051 0.1300 0.1051 0.1300 16,285 +0.03(+23.81%)
Jul 05, 2018 0.1050 0.1300 0.1050 0.1050 53,256 -0.01(-12.50%)
Jul 03, 2018 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
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.