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

Galenfeha Inc (OP: GLFH )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 9:52 AM EDT, May 14, 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 (%)
May 31, 2019 0.0191 0.0229 0.0191 0.0195 88,000 +0.00(+14.04%)
May 30, 2019 0.0171 0.0171 0.0171 0.0171 20,000 -0.00(-12.76%)
May 29, 2019 0.0196 0.0196 0.0183 0.0196 68,500 +0.00(+15.29%)
May 28, 2019 0.0200 0.0200 0.0154 0.0170 190,000 -0.00(-6.08%)
May 24, 2019 0.0200 0.0200 0.0181 0.0181 33,200 -0.00(-21.30%)
May 22, 2019 0.0230 0.0230 0.0230 0 +0.01(+43.75%)
May 21, 2019 0.0131 0.0180 0.0131 0.0160 36,100 -0.00(-18.78%)
May 20, 2019 0.0195 0.0197 0.0195 0.0197 61,250 +0.00(+3.14%)
May 16, 2019 0.0191 0.0191 0.0191 0 +0.00(+3.24%)
May 15, 2019 0.0170 0.0185 0.0170 0.0185 8,675 +0.00(+18.59%)
May 14, 2019 0.0158 0.0158 0.0156 0.0156 665 +0.00(+4.00%)
May 13, 2019 0.0195 0.0195 0.0150 0.0150 22,048 -0.01(-25.00%)
May 10, 2019 0.0190 0.0200 0.0190 0.0200 10,400 +0.00(+0.00%)
May 08, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.50%)
May 07, 2019 0.0199 0.0199 0.0199 0.0199 15,000 -0.00(-0.50%)
May 06, 2019 0.0150 0.0200 0.0150 0.0200 28,000 +0.01(+42.86%)
May 02, 2019 0.0140 0.0140 0.0140 0 -0.00(-17.65%)
May 01, 2019 0.0185 0.0200 0.0170 0.0170 34,000 +0.00(+13.33%)
Apr 30, 2019 0.0150 0.0150 0.0150 0.0150 2,100 +0.00(+0.00%)
Apr 29, 2019 0.0130 0.0150 0.0130 0.0150 109,363 +0.00(+48.51%)
Apr 26, 2019 0.0101 0.0101 0.0101 0.0101 400 -0.01(-43.89%)
Apr 25, 2019 0.0180 0.0180 0.0180 0.0180 156 +0.00(+0.00%)
Apr 24, 2019 0.0180 0.0180 0.0180 0.0180 21,523 +0.00(+0.00%)
Apr 23, 2019 0.0180 0.0180 0.0180 0.0180 500 +0.00(+16.13%)
Apr 22, 2019 0.0200 0.0200 0.0155 0.0155 4,750 -0.00(-22.50%)
Apr 18, 2019 0.0200 0.0200 0.0181 0.0200 60,000 +0.00(+0.00%)
Apr 17, 2019 0.0200 0.0200 0.0200 0.0200 21,785 +0.00(+14.29%)
Apr 15, 2019 0.0175 0.0175 0.0175 0 +0.00(+9.38%)
Apr 12, 2019 0.0200 0.0200 0.0160 0.0160 3,000 +0.00(+6.67%)
Apr 11, 2019 0.0150 0.0150 0.0150 0.0150 2,000 -0.00(-21.05%)
Apr 10, 2019 0.0185 0.0190 0.0185 0.0190 26,145 -0.00(-5.00%)
Apr 09, 2019 0.0170 0.0200 0.0170 0.0200 76,100 +0.00(+14.29%)
Apr 08, 2019 0.0170 0.0175 0.0170 0.0175 22,200 -0.00(-12.50%)
Apr 05, 2019 0.0150 0.0200 0.0150 0.0200 48,000 +0.00(+21.21%)
Apr 04, 2019 0.0165 0.0165 0.0120 0.0165 27,200 +0.00(+0.00%)
Apr 03, 2019 0.0165 0.0165 0.0165 0.0165 2,000 -0.00(-8.33%)
Apr 02, 2019 0.0165 0.0180 0.0165 0.0180 831,279 -0.00(-10.00%)
Apr 01, 2019 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Mar 29, 2019 0.0180 0.0200 0.0170 0.0200 577,100 +0.00(+9.29%)
Mar 28, 2019 0.0190 0.0190 0.0175 0.0183 3,650 -0.00(-3.68%)
Mar 27, 2019 0.0190 0.0190 0.0180 0.0190 319,600 +0.00(+0.00%)
Mar 26, 2019 0.0170 0.0190 0.0124 0.0190 1,272,209 +0.00(+1.06%)
Mar 25, 2019 0.0188 0.0188 0.0188 0.0188 33,368 +0.00(+0.00%)
Mar 22, 2019 0.0194 0.0200 0.0188 0.0188 35,000 -0.00(-1.05%)
Mar 21, 2019 0.0189 0.0200 0.0189 0.0190 500,500 -0.00(-5.00%)
Mar 20, 2019 0.0210 0.0210 0.0185 0.0200 95,004 +0.00(+5.26%)
Mar 19, 2019 0.0200 0.0200 0.0190 0.0190 371,377 -0.00(-5.00%)
Mar 18, 2019 0.0200 0.0200 0.0152 0.0200 113,267 +0.00(+0.00%)
Mar 15, 2019 0.0220 0.0250 0.0190 0.0200 354,200 -0.00(-14.89%)
Mar 14, 2019 0.0250 0.0250 0.0235 0.0235 32,901 +0.00(+2.17%)
Mar 13, 2019 0.0255 0.0255 0.0215 0.0230 287,502 +0.00(+0.00%)
Mar 12, 2019 0.0240 0.0260 0.0230 0.0230 315,980 +0.00(+15.00%)
Mar 11, 2019 0.0230 0.0250 0.0200 0.0200 797,578 +0.00(+5.26%)
Mar 08, 2019 0.0231 0.0231 0.0190 0.0190 1,519,200 -0.00(-17.39%)
Mar 07, 2019 0.0230 0.0231 0.0230 0.0230 117,983 -0.00(-6.88%)
Mar 06, 2019 0.0270 0.0270 0.0220 0.0247 86,420 -0.00(-0.80%)
Mar 05, 2019 0.0240 0.0250 0.0215 0.0249 857,311 +0.00(+15.81%)
Mar 04, 2019 0.0215 0.0321 0.0203 0.0215 532,682 -0.00(-1.83%)
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.