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 (%)
Mar 31, 2021 0.0650 0.0650 0.0650 0 +0.01(+13.04%)
Mar 30, 2021 0.0575 0.0575 0.0575 0.0575 10,000 +0.00(+0.00%)
Mar 29, 2021 0.0700 0.0700 0.0570 0.0575 63,500 -0.02(-25.32%)
Mar 26, 2021 0.0571 0.0770 0.0571 0.0770 4,200 +0.00(+0.00%)
Mar 25, 2021 0.0700 0.0770 0.0700 0.0770 20,650 +0.01(+10.00%)
Mar 24, 2021 0.0590 0.0700 0.0590 0.0700 67,960 +0.00(+1.45%)
Mar 23, 2021 0.0570 0.0690 0.0460 0.0690 3,730 +0.01(+15.00%)
Mar 22, 2021 0.0570 0.0650 0.0570 0.0600 119,250 -0.01(-7.69%)
Mar 19, 2021 0.0650 0.0650 0.0600 0.0650 74,500 +0.00(+0.00%)
Mar 18, 2021 0.0780 0.0780 0.0325 0.0650 150,029 +0.00(+6.56%)
Mar 16, 2021 0.0610 0.0610 0.0610 0 -0.02(-21.79%)
Mar 15, 2021 0.0780 0.0780 0.0655 0.0780 27,500 +0.01(+11.43%)
Mar 12, 2021 0.0700 0.0700 0.0610 0.0700 100,100 +0.00(+0.00%)
Mar 11, 2021 0.0700 0.0700 0.0570 0.0700 2,990 +0.01(+14.75%)
Mar 09, 2021 0.0610 0.0610 0.0610 0 +0.00(+1.67%)
Mar 08, 2021 0.0600 0.0700 0.0499 0.0600 57,223 -0.00(-3.54%)
Mar 05, 2021 0.0569 0.0622 0.0569 0.0622 20,000 +0.01(+9.31%)
Mar 04, 2021 0.0500 0.0590 0.0499 0.0569 30,800 -0.01(-12.46%)
Mar 02, 2021 0.0650 0.0650 0.0650 0 -0.00(-1.52%)
Mar 01, 2021 0.0800 0.0800 0.0660 0.0660 50,000 -0.00(-5.71%)
Feb 26, 2021 0.0700 0.0700 0.0670 0.0700 11,000 +0.00(+0.00%)
Feb 25, 2021 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Feb 24, 2021 0.0735 0.0800 0.0700 0.0700 103,106 -0.01(-8.50%)
Feb 23, 2021 0.0720 0.0765 0.0720 0.0765 81,044 +0.00(+6.25%)
Feb 22, 2021 0.0720 0.0720 0.0705 0.0720 52,550 +0.00(+0.00%)
Feb 19, 2021 0.0800 0.0800 0.0620 0.0720 82,400 +0.00(+6.35%)
Feb 18, 2021 0.0800 0.0800 0.0610 0.0677 8,185 +0.01(+10.98%)
Feb 17, 2021 0.0720 0.0720 0.0610 0.0610 44,865 -0.01(-14.69%)
Feb 16, 2021 0.0610 0.0800 0.0610 0.0715 7,350 -0.01(-9.49%)
Feb 12, 2021 0.0600 0.0790 0.0550 0.0790 83,200 +0.01(+17.04%)
Feb 11, 2021 0.0800 0.0800 0.0325 0.0675 117,389 -0.01(-15.62%)
Feb 10, 2021 0.0730 0.0800 0.0670 0.0800 88,200 +0.01(+7.67%)
Feb 09, 2021 0.0750 0.0750 0.0705 0.0743 17,000 +0.00(+5.39%)
Feb 08, 2021 0.0625 0.0790 0.0520 0.0705 103,550 -0.01(-10.65%)
Feb 05, 2021 0.0720 0.0791 0.0620 0.0789 105,100 -0.00(-1.38%)
Feb 04, 2021 0.0800 0.0800 0.0720 0.0800 25,149 +0.00(+0.00%)
Feb 03, 2021 0.0710 0.0800 0.0630 0.0800 19,190 +0.02(+31.15%)
Feb 02, 2021 0.0660 0.0770 0.0610 0.0610 19,003 +0.00(+8.93%)
Feb 01, 2021 0.0600 0.0770 0.0540 0.0560 33,246 -0.00(-6.67%)
Jan 29, 2021 0.0695 0.0695 0.0600 0.0600 80,100 -0.01(-7.69%)
Jan 28, 2021 0.0600 0.0900 0.0600 0.0650 244,225 -0.01(-17.09%)
Jan 27, 2021 0.0828 0.0860 0.0710 0.0784 172,397 +0.01(+7.40%)
Jan 26, 2021 0.0475 0.1000 0.0440 0.0730 1,803,329 +0.03(+71.76%)
Jan 25, 2021 0.0449 0.0450 0.0400 0.0425 119,260 -0.00(-3.41%)
Jan 22, 2021 0.0370 0.0450 0.0370 0.0440 413,000 -0.00(-2.22%)
Jan 21, 2021 0.0400 0.0450 0.0400 0.0450 110,900 +0.01(+15.38%)
Jan 20, 2021 0.0410 0.0425 0.0390 0.0390 70,400 -0.00(-2.50%)
Jan 19, 2021 0.0400 0.0450 0.0400 0.0400 46,111 +0.00(+2.56%)
Jan 15, 2021 0.0380 0.0390 0.0380 0.0390 95,200 -0.00(-2.50%)
Jan 14, 2021 0.0475 0.0475 0.0375 0.0400 42,000 -0.00(-4.76%)
Jan 13, 2021 0.0360 0.0420 0.0360 0.0420 258,876 +0.01(+16.67%)
Jan 12, 2021 0.0400 0.0400 0.0360 0.0360 51,000 -0.00(-10.00%)
Jan 11, 2021 0.0400 0.0400 0.0350 0.0400 2,138 -0.00(-2.44%)
Jan 08, 2021 0.0460 0.0460 0.0290 0.0410 152,100 -0.00(-8.89%)
Jan 07, 2021 0.0360 0.0460 0.0360 0.0450 685,932 +0.00(+12.50%)
Jan 06, 2021 0.0302 0.0400 0.0302 0.0400 354,987 +0.01(+17.99%)
Jan 05, 2021 0.0250 0.0373 0.0250 0.0339 311,566 +0.00(+13.00%)
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.