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 (%)
Sep 30, 2016 0.0150 0.0150 0.0108 0.0130 914,871 -0.00(-26.14%)
Sep 29, 2016 0.0200 0.0200 0.0176 0.0176 862,814 -0.00(-12.00%)
Sep 28, 2016 0.0160 0.0200 0.0150 0.0200 882,552 +0.01(+33.33%)
Sep 27, 2016 0.0189 0.0189 0.0102 0.0150 521,800 -0.01(-25.00%)
Sep 26, 2016 0.0300 0.0300 0.0187 0.0200 261,700 -0.00(-13.04%)
Sep 23, 2016 0.0250 0.0270 0.0230 0.0230 154,726 +0.00(+0.00%)
Sep 22, 2016 0.0250 0.0250 0.0230 0.0230 134,028 -0.00(-8.00%)
Sep 21, 2016 0.0250 0.0250 0.0250 0.0250 309,100 +0.00(+0.00%)
Sep 20, 2016 0.0250 0.0250 0.0200 0.0250 787,100 +0.00(+0.40%)
Sep 19, 2016 0.0325 0.0325 0.0226 0.0249 290,393 -0.01(-24.55%)
Sep 16, 2016 0.0300 0.0330 0.0285 0.0330 251,647 +0.00(+10.00%)
Sep 15, 2016 0.0280 0.0300 0.0254 0.0300 53,005 +0.00(+7.14%)
Sep 14, 2016 0.0300 0.0325 0.0270 0.0280 273,900 -0.01(-26.12%)
Sep 13, 2016 0.0329 0.0389 0.0329 0.0379 15,540 -0.00(-2.57%)
Sep 12, 2016 0.0427 0.0450 0.0206 0.0389 67,836 -0.00(-2.75%)
Sep 09, 2016 0.0380 0.0450 0.0375 0.0400 150,100 +0.00(+5.26%)
Sep 08, 2016 0.0355 0.0380 0.0355 0.0380 125,307 +0.00(+8.57%)
Sep 07, 2016 0.0330 0.0390 0.0330 0.0350 91,581 +0.00(+0.29%)
Sep 06, 2016 0.0350 0.0350 0.0349 0.0349 17,488 -0.00(-0.29%)
Sep 02, 2016 0.0350 0.0350 0.0350 0 +0.01(+27.27%)
Sep 01, 2016 0.0345 0.0350 0.0275 0.0275 105,571 -0.01(-21.43%)
Aug 29, 2016 0.0350 0.0350 0.0350 0 -0.00(-10.26%)
Aug 26, 2016 0.0390 0.0390 0.0300 0.0390 24,000 +0.01(+29.57%)
Aug 25, 2016 0.0314 0.0400 0.0301 0.0301 30,149 +0.00(+0.33%)
Aug 24, 2016 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+7.14%)
Aug 23, 2016 0.0280 0.0280 0.0280 0.0280 5,267 -0.00(-10.83%)
Aug 19, 2016 0.0314 0.0314 0.0314 0 -0.01(-19.49%)
Aug 18, 2016 0.0390 0.0390 0.0390 0.0390 9,998 +0.00(+11.43%)
Aug 16, 2016 0.0350 0.0350 0.0350 0 +0.01(+20.69%)
Aug 15, 2016 0.0390 0.0399 0.0290 0.0290 147,053 -0.00(-3.33%)
Aug 12, 2016 0.0394 0.0394 0.0300 0.0300 131,438 -0.01(-24.62%)
Aug 11, 2016 0.0310 0.0400 0.0210 0.0398 101,587 +0.01(+28.97%)
Aug 09, 2016 0.0309 0.0309 0.0309 0 -0.00(-11.83%)
Aug 08, 2016 0.0350 0.0400 0.0350 0.0350 20,500 +0.00(+0.00%)
Aug 05, 2016 0.0400 0.0400 0.0350 0.0350 5,999 +0.01(+16.67%)
Aug 04, 2016 0.0400 0.0400 0.0300 0.0300 16,399 -0.01(-25.00%)
Aug 01, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 29, 2016 0.0320 0.0450 0.0320 0.0450 26,854 +0.00(+0.00%)
Jul 28, 2016 0.0400 0.0450 0.0400 0.0450 221,550 -0.00(-8.16%)
Jul 27, 2016 0.0469 0.0490 0.0450 0.0490 250,473 +0.00(+8.89%)
Jul 26, 2016 0.0400 0.0450 0.0400 0.0450 398,456 +0.00(+12.50%)
Jul 25, 2016 0.0400 0.0400 0.0350 0.0400 321,500 +0.00(+0.00%)
Jul 22, 2016 0.0370 0.0400 0.0300 0.0400 243,346 +0.00(+8.40%)
Jul 21, 2016 0.0365 0.0400 0.0330 0.0369 18,950 -0.00(-2.89%)
Jul 20, 2016 0.0380 0.0380 0.0350 0.0380 59,900 +0.00(+2.70%)
Jul 19, 2016 0.0330 0.0410 0.0330 0.0370 244,682 +0.00(+5.71%)
Jul 15, 2016 0.0350 0.0350 0.0350 0 +0.00(+6.06%)
Jul 14, 2016 0.0330 0.0330 0.0330 0.0330 3,500 -0.01(-19.51%)
Jul 13, 2016 0.0330 0.0410 0.0330 0.0410 2,100 +0.00(+0.00%)
Jul 12, 2016 0.0400 0.0410 0.0400 0.0410 20,500 +0.00(+0.00%)
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.