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

Galenfeha Inc (OP: GLFH )

0.0375 UNCHANGED
Last Price Updated: 11:47 AM EDT, May 24, 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 (%)
Jun 28, 2017 0.0396 0.0396 0.0396 0 +0.00(+5.88%)
Jun 27, 2017 0.0374 0.0374 0.0374 0.0374 20,000 +0.00(+13.33%)
Jun 26, 2017 0.0330 0.0330 0.0330 0.0330 100 +0.00(+6.80%)
Jun 23, 2017 0.0380 0.0396 0.0309 0.0309 6,200 -0.01(-18.25%)
Jun 22, 2017 0.0378 0.0378 0.0378 0.0378 10,000 +0.01(+23.53%)
Jun 21, 2017 0.0306 0.0306 0.0306 0.0306 3,200 +0.00(+2.00%)
Jun 20, 2017 0.0300 0.0300 0.0300 0.0300 6,550 -0.01(-24.43%)
Jun 16, 2017 0.0397 0.0397 0.0397 0 -0.00(-0.25%)
Jun 12, 2017 0.0398 0.0398 0.0398 0 +0.00(+12.75%)
Jun 09, 2017 0.0398 0.0400 0.0353 0.0353 32,350 +0.01(+17.67%)
Jun 08, 2017 0.0335 0.0335 0.0300 0.0300 52,472 +0.00(+0.00%)
Jun 07, 2017 0.0320 0.0340 0.0300 0.0300 14,020 +0.00(+0.00%)
Jun 06, 2017 0.0300 0.0398 0.0300 0.0300 56,666 -0.01(-21.05%)
Jun 05, 2017 0.0328 0.0380 0.0328 0.0380 6,712 +0.00(+6.74%)
Jun 02, 2017 0.0399 0.0399 0.0230 0.0356 79,150 -0.01(-22.44%)
Jun 01, 2017 0.0458 0.0459 0.0420 0.0459 22,400 +0.01(+14.75%)
May 30, 2017 0.0400 0.0400 0.0400 0 -0.02(-32.09%)
May 26, 2017 0.0589 0.0589 0.0589 0.0589 6,804 -0.00(-5.00%)
May 25, 2017 0.0526 0.0620 0.0526 0.0620 31,161 +0.01(+17.87%)
May 23, 2017 0.0526 0.0526 0.0526 0 -0.01(-9.31%)
May 22, 2017 0.0575 0.0580 0.0575 0.0580 37,500 -0.00(-3.33%)
May 19, 2017 0.0575 0.0630 0.0575 0.0600 96,450 -0.01(-10.31%)
May 15, 2017 0.0669 0.0669 0.0669 0 +0.01(+13.20%)
May 12, 2017 0.0565 0.0591 0.0565 0.0591 34,573 -0.02(-22.13%)
May 11, 2017 0.0759 0.0759 0.0759 0.0759 1,740 +0.01(+16.59%)
May 09, 2017 0.0651 0.0651 0.0651 0 -0.01(-17.59%)
May 08, 2017 0.0790 0.0790 0.0790 0.0790 9,998 +0.02(+44.42%)
May 05, 2017 0.0790 0.0790 0.0541 0.0547 13,000 -0.02(-30.76%)
May 03, 2017 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
May 02, 2017 0.0502 0.0790 0.0502 0.0790 19,725 +0.00(+0.00%)
May 01, 2017 0.0638 0.0790 0.0600 0.0790 2,500 +0.00(+4.08%)
Apr 28, 2017 0.0800 0.0800 0.0759 0.0759 9,000 +0.02(+32.00%)
Apr 27, 2017 0.0790 0.0790 0.0575 0.0575 9,600 -0.03(-36.11%)
Apr 26, 2017 0.0650 0.0900 0.0600 0.0900 51,600 +0.03(+49.50%)
Apr 25, 2017 0.0602 0.0602 0.0602 0.0602 15,000 -0.00(-7.60%)
Apr 21, 2017 0.0651 0.0651 0.0651 0 -0.00(-4.19%)
Apr 20, 2017 0.0680 0.0680 0.0680 0.0680 56,000 -0.00(-2.86%)
Apr 18, 2017 0.0700 0.0700 0.0700 0 +0.00(+5.26%)
Apr 17, 2017 0.0700 0.0700 0.0665 0.0665 1,425 -0.00(-5.00%)
Apr 13, 2017 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+6.06%)
Apr 12, 2017 0.0700 0.0700 0.0660 0.0660 26,000 -0.02(-25.84%)
Apr 07, 2017 0.0890 0.0890 0.0890 0 +0.02(+26.96%)
Apr 06, 2017 0.0890 0.0890 0.0701 0.0701 22,500 -0.01(-17.53%)
Apr 05, 2017 0.0600 0.0850 0.0600 0.0850 46,920 -0.00(-3.30%)
Apr 04, 2017 0.0520 0.0879 0.0520 0.0879 14,998 +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.