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: 1:24 PM EDT, Jun 6, 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 (%)
Oct 30, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 27, 2017 0.0290 0.0300 0.0290 0.0300 24,000 +0.01(+50.00%)
Oct 26, 2017 0.0300 0.0300 0.0200 0.0200 75,650 -0.00(-9.09%)
Oct 25, 2017 0.0220 0.0220 0.0220 0.0220 60,000 -0.00(-12.00%)
Oct 24, 2017 0.0253 0.0255 0.0220 0.0250 125,432 -0.00(-16.67%)
Oct 23, 2017 0.0350 0.0350 0.0300 0.0300 21,500 -0.01(-14.29%)
Oct 20, 2017 0.0350 0.0350 0.0350 0.0350 7,500 +0.00(+0.00%)
Oct 18, 2017 0.0350 0.0350 0.0350 0 +0.00(+6.06%)
Oct 17, 2017 0.0303 0.0330 0.0251 0.0330 110,500 -0.01(-16.67%)
Oct 16, 2017 0.0300 0.0396 0.0300 0.0396 20,935 +0.00(+10.99%)
Oct 10, 2017 0.0357 0.0357 0.0357 0 +0.01(+42.72%)
Oct 09, 2017 0.0250 0.0250 0.0250 0.0250 20,329 -0.00(-16.67%)
Oct 06, 2017 0.0300 0.0300 0.0300 0.0300 26,900 -0.00(-5.36%)
Oct 05, 2017 0.0317 0.0317 0.0315 0.0317 33,100 +0.00(+5.67%)
Oct 04, 2017 0.0300 0.0300 0.0300 0.0300 21,447 +0.00(+0.00%)
Oct 03, 2017 0.0300 0.0300 0.0300 0.0300 7,439 -0.00(-6.25%)
Sep 29, 2017 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Sep 28, 2017 0.0320 0.0320 0.0320 0.0320 5,000 +0.00(+6.67%)
Sep 22, 2017 0.0300 0.0300 0.0300 0 -0.00(-5.66%)
Sep 21, 2017 0.0318 0.0318 0.0318 0.0318 3,600 +0.00(+6.00%)
Sep 20, 2017 0.0300 0.0300 0.0300 0.0300 23,450 +0.00(+0.00%)
Sep 19, 2017 0.0300 0.0318 0.0300 0.0300 5,700 +0.00(+19.52%)
Sep 13, 2017 0.0251 0.0251 0.0251 0 -0.00(-16.33%)
Sep 12, 2017 0.0360 0.0386 0.0273 0.0300 98,000 -0.00(-2.76%)
Sep 11, 2017 0.0394 0.0394 0.0271 0.0308 24,604 -0.01(-21.70%)
Sep 08, 2017 0.0271 0.0394 0.0261 0.0394 112,600 +0.01(+31.33%)
Sep 07, 2017 0.0311 0.0311 0.0300 0.0300 16,335 +0.00(+3.45%)
Sep 05, 2017 0.0290 0.0290 0.0290 0 -0.01(-19.44%)
Aug 31, 2017 0.0360 0.0360 0.0360 0 +0.01(+20.00%)
Aug 30, 2017 0.0302 0.0302 0.0262 0.0300 63,529 -0.00(-13.54%)
Aug 29, 2017 0.0349 0.0349 0.0279 0.0347 290,460 -0.00(-0.57%)
Aug 28, 2017 0.0404 0.0404 0.0300 0.0349 196,200 -0.01(-21.57%)
Aug 25, 2017 0.0400 0.0445 0.0400 0.0445 17,600 +0.00(+0.00%)
Aug 24, 2017 0.0350 0.0445 0.0350 0.0445 38,024 +0.01(+27.14%)
Aug 23, 2017 0.0401 0.0402 0.0330 0.0350 81,900 -0.01(-28.57%)
Aug 22, 2017 0.0490 0.0490 0.0490 0.0490 10,000 -0.00(-1.61%)
Aug 16, 2017 0.0498 0.0498 0.0498 0 +0.01(+15.68%)
Aug 15, 2017 0.0430 0.0430 0.0430 0.0430 1,000 +0.01(+25.88%)
Aug 14, 2017 0.0400 0.0500 0.0326 0.0342 50,665 -0.02(-31.60%)
Aug 11, 2017 0.0444 0.0500 0.0328 0.0500 68,166 +0.01(+11.36%)
Aug 10, 2017 0.0400 0.0449 0.0400 0.0449 30,950 +0.00(+11.97%)
Aug 09, 2017 0.0400 0.0401 0.0400 0.0401 10,800 +0.01(+14.57%)
Aug 08, 2017 0.0449 0.0449 0.0350 0.0350 20,000 -0.01(-22.05%)
Aug 04, 2017 0.0449 0.0449 0.0449 0 +0.01(+26.48%)
Aug 03, 2017 0.0388 0.0428 0.0355 0.0355 51,689 -0.02(-33.89%)
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.