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

Galenfeha Inc (OP: GLFH )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 5, 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 (%)
Dec 31, 2020 0.0199 0.0199 0.0199 488,200 -0.00(-0.50%)
Dec 30, 2020 0.0150 0.0200 0.0110 0.0200 488,200 +0.01(+33.33%)
Dec 29, 2020 0.0125 0.0194 0.0120 0.0150 98,419 -0.00(-6.25%)
Dec 28, 2020 0.0160 0.0160 0.0160 0.0160 10,003 +0.00(+28.00%)
Dec 23, 2020 0.0125 0.0125 0.0125 0 +0.00(+25.00%)
Dec 22, 2020 0.0100 0.0100 0.0088 0.0100 253,010 +0.00(+13.64%)
Dec 21, 2020 0.0088 0.0088 0.0088 15 +0.00(+0.00%)
Dec 18, 2020 0.0081 0.0094 0.0081 0.0088 61,500 -0.00(-7.37%)
Dec 17, 2020 0.0084 0.0095 0.0084 0.0095 100,200 +0.00(+3.26%)
Dec 16, 2020 0.0092 0.0092 0.0092 0.0092 70,000 +0.00(+2.22%)
Dec 15, 2020 0.0092 0.0092 0.0090 0.0090 200,000 -0.00(-1.10%)
Dec 14, 2020 0.0090 0.0099 0.0090 0.0091 225,000 +0.00(+0.00%)
Dec 11, 2020 0.0091 0.0091 0.0085 0.0091 250,400 +0.00(+116.67%)
Dec 10, 2020 0.0083 0.0094 0.0042 0.0042 176,087 -0.00(-47.50%)
Dec 09, 2020 0.0080 0.0080 0.0080 0.0080 25,400 +0.00(+0.00%)
Dec 08, 2020 0.0100 0.0100 0.0080 0.0080 17,500 +0.00(+6.67%)
Dec 07, 2020 0.0075 0.0075 0.0075 0.0075 10,651 -0.00(-25.00%)
Dec 04, 2020 0.0080 0.0100 0.0080 0.0100 3,000 +0.00(+5.26%)
Dec 03, 2020 0.0095 0.0095 0.0086 0.0095 169,127 +0.00(+0.00%)
Dec 02, 2020 0.0095 0.0095 0.0095 1 +0.00(+0.00%)
Dec 01, 2020 0.0095 0.0095 0.0095 0.0095 4,000 +0.00(+18.75%)
Nov 30, 2020 0.0080 0.0102 0.0080 0.0080 12,200 +0.00(+0.00%)
Nov 27, 2020 0.0080 0.0080 0.0080 0.0080 5,000 +0.00(+11.11%)
Nov 25, 2020 0.0093 0.0100 0.0072 0.0072 1,650,200 -0.00(-28.00%)
Nov 24, 2020 0.0100 0.0100 0.0100 0.0100 20,000 +0.00(+1.01%)
Nov 23, 2020 0.0095 0.0100 0.0090 0.0099 107,500 +0.00(+15.12%)
Nov 20, 2020 0.0085 0.0086 0.0085 0.0086 20,000 +0.00(+7.50%)
Nov 19, 2020 0.0100 0.0100 0.0051 0.0080 178,900 -0.00(-27.27%)
Nov 17, 2020 0.0110 0.0110 0.0110 0 -0.00(-8.33%)
Nov 16, 2020 0.0110 0.0120 0.0110 0.0120 130,000 +0.00(+14.29%)
Nov 13, 2020 0.0105 0.0105 0.0105 0.0105 10,000 +0.01(+162.50%)
Nov 12, 2020 0.0110 0.0124 0.0040 0.0040 130,392 -0.01(-71.43%)
Nov 09, 2020 0.0140 0.0140 0.0140 0 +0.00(+15.70%)
Nov 06, 2020 0.0131 0.0131 0.0120 0.0121 822,000 -0.01(-32.78%)
Nov 03, 2020 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Oct 30, 2020 0.0180 0.0180 0.0180 0 -0.01(-21.74%)
Oct 27, 2020 0.0230 0.0230 0.0230 0 -0.00(-8.00%)
Oct 22, 2020 0.0250 0.0250 0.0250 0 +0.01(+108.33%)
Oct 21, 2020 0.0235 0.0235 0.0120 0.0120 124,137 -0.02(-58.62%)
Oct 20, 2020 0.0131 0.0290 0.0131 0.0290 1,000 +0.00(+0.00%)
Oct 19, 2020 0.0240 0.0300 0.0229 0.0290 93,581 +0.00(+16.00%)
Oct 16, 2020 0.0250 0.0250 0.0180 0.0250 164,500 +0.00(+0.00%)
Oct 15, 2020 0.0250 0.0250 0.0250 0.0250 2,800 +0.00(+0.00%)
Oct 14, 2020 0.0250 0.0250 0.0250 0.0250 17,000 +0.00(+4.17%)
Oct 13, 2020 0.0230 0.0240 0.0225 0.0240 22,000 +0.00(+4.35%)
Oct 09, 2020 0.0230 0.0230 0.0230 0 +0.00(+4.55%)
Oct 08, 2020 0.0220 0.0220 0.0220 0.0220 3,955 -0.00(-4.35%)
Oct 07, 2020 0.0229 0.0230 0.0229 0.0230 37,400 +0.00(+0.00%)
Oct 06, 2020 0.0200 0.0230 0.0200 0.0230 73,300 +0.00(+15.58%)
Oct 02, 2020 0.0199 0.0199 0.0199 0 -0.00(-0.50%)
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.