Galenfeha Inc (OP: GLFH )
0.0151
-0.0149
(-49.67%)
Streaming Delayed Price
Updated: 12:11 PM EDT, Jun 11, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 25, 2024 | 0.0250 | 0 | -0.00(-16.67%) | |||
Mar 19, 2024 | 0.0300 | 0 | +0.00(+9.09%) | |||
Mar 15, 2024 | 0.0275 | 0 | +0.01(+22.22%) | |||
Mar 14, 2024 | 0.0344 | 0.0499 | 0.0225 | 0.0225 | 162,250 | -0.02(-47.55%) |
Mar 12, 2024 | 0.0429 | 0 | -0.01(-14.03%) | |||
Mar 07, 2024 | 0.0499 | 0 | +0.00(+7.08%) | |||
Mar 06, 2024 | 0.0463 | 0.0499 | 0.0463 | 0.0466 | 18,000 | +0.01(+16.50%) |
Mar 05, 2024 | 0.0220 | 0.0400 | 0.0200 | 0.0400 | 31,300 | +0.00(+5.82%) |
Mar 01, 2024 | 0.0378 | 0 | -0.00(-5.50%) | |||
Feb 29, 2024 | 0.0370 | 0.0400 | 0.0315 | 0.0400 | 26,000 | +0.00(+0.00%) |
Feb 27, 2024 | 0.0400 | 0 | +0.01(+36.99%) | |||
Feb 20, 2024 | 0.0292 | 0 | +0.01(+39.05%) | |||
Feb 16, 2024 | 0.0399 | 0.0465 | 0.0210 | 0.0210 | 25,000 | -0.01(-27.59%) |
Feb 15, 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 29,999 | -0.03(-51.67%) |
Feb 07, 2024 | 0.0600 | 0 | +0.01(+14.29%) | |||
Feb 06, 2024 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 500 | +0.00(+2.94%) |
Feb 05, 2024 | 0.0555 | 0.0555 | 0.0510 | 0.0510 | 1,500 | -0.01(-12.07%) |
Feb 02, 2024 | 0.0590 | 0.0590 | 0.0580 | 0.0580 | 4,700 | +0.00(+1.75%) |
Jan 31, 2024 | 0.0570 | 0 | +0.00(+3.64%) | |||
Jan 30, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 400 | +0.01(+13.40%) |
Jan 24, 2024 | 0.0485 | 0 | +0.00(+3.19%) | |||
Jan 22, 2024 | 0.0470 | 0 | +0.00(+8.55%) | |||
Jan 19, 2024 | 0.0500 | 0.0500 | 0.0433 | 0.0433 | 50,000 | +0.01(+23.71%) |
Jan 18, 2024 | 0.0450 | 0.0483 | 0.0350 | 0.0350 | 221,350 | -0.01(-22.22%) |
Jan 17, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,000 | +0.01(+28.57%) |
Jan 12, 2024 | 0.0350 | 0 | -0.00(-9.09%) | |||
Jan 11, 2024 | 0.0350 | 0.0385 | 0.0350 | 0.0385 | 15,350 | -0.01(-14.44%) |
Jan 10, 2024 | 0.0425 | 0.0450 | 0.0425 | 0.0450 | 5,000 | +0.01(+28.57%) |
Jan 08, 2024 | 0.0350 | 50 | -0.01(-22.22%) | |||
Jan 05, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 45,000 | +0.00(+12.50%) |
Jan 02, 2024 | 0.0400 | 0 | -0.00(-11.11%) | |||
Dec 29, 2023 | 0.0425 | 0.0450 | 0.0385 | 0.0450 | 24,000 | +0.00(+5.88%) |
Dec 28, 2023 | 0.0450 | 0.0450 | 0.0425 | 0.0425 | 27,000 | +0.00(+6.25%) |
Dec 26, 2023 | 0.0400 | 0 | -0.00(-11.11%) | |||
Dec 22, 2023 | 0.0560 | 0.0605 | 0.0401 | 0.0450 | 64,992 | -0.00(-4.26%) |
Dec 21, 2023 | 0.0275 | 0.0635 | 0.0275 | 0.0470 | 104,300 | +0.02(+56.67%) |
Dec 15, 2023 | 0.0300 | 0 | +0.00(+2.04%) | |||
Dec 14, 2023 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | 5,000 | +0.00(+0.00%) |
Dec 13, 2023 | 0.0300 | 0.0300 | 0.0294 | 0.0294 | 17,778 | -0.00(-1.34%) |
Dec 12, 2023 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | 1,000 | -0.00(-0.67%) |
Dec 11, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,000 | +0.00(+0.00%) |
Dec 07, 2023 | 0.0300 | 0 | -0.00(-7.69%) | |||
Dec 06, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0325 | 190,900 | +0.00(+8.33%) |
Dec 05, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100 | +0.00(+13.21%) |
Dec 04, 2023 | 0.0300 | 0.0300 | 0.0265 | 0.0265 | 19,030 | -0.00(-11.67%) |
Dec 01, 2023 | 0.0295 | 0.0300 | 0.0275 | 0.0300 | 37,770 | +0.00(+5.26%) |
Nov 30, 2023 | 0.0300 | 0.0300 | 0.0280 | 0.0285 | 11,000 | -0.00(-4.68%) |
Nov 29, 2023 | 0.0285 | 0.0300 | 0.0265 | 0.0299 | 13,095 | +0.01(+49.50%) |
Nov 28, 2023 | 0.0175 | 0.0200 | 0.0175 | 0.0200 | 55,000 | +0.00(+15.61%) |
Nov 27, 2023 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | 9,100 | +0.00(+0.00%) |
Nov 22, 2023 | 0.0173 | 0 | +0.00(+0.00%) | |||
Nov 20, 2023 | 0.0173 | 0 | +0.00(+2.37%) | |||
Nov 16, 2023 | 0.0169 | 0 | +0.00(+9.03%) | |||
Nov 15, 2023 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 1,324 | -0.00(-3.13%) |
Nov 13, 2023 | 0.0160 | 0 | +0.00(+1.27%) | |||
Nov 08, 2023 | 0.0158 | 0 | +0.00(+5.33%) | |||
Nov 07, 2023 | 0.0175 | 0.0175 | 0.0150 | 0.0150 | 1,000 | -0.00(-5.66%) |
Nov 03, 2023 | 0.0159 | 0 | +0.00(+6.00%) | |||
Nov 01, 2023 | 0.0150 | 0 | -0.00(-11.76%) | |||
Oct 31, 2023 | 0.0165 | 0.0170 | 0.0155 | 0.0170 | 27,050 | +0.00(+0.00%) |
Oct 30, 2023 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 3,000 | +0.00(+8.97%) |
Oct 25, 2023 | 0.0156 | 1 | -0.00(-15.68%) | |||
Oct 19, 2023 | 0.0185 | 0 | +0.01(+48.00%) | |||
Oct 18, 2023 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 2,900 | -0.00(-10.71%) |
Oct 17, 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 50,000 | +0.00(+40.00%) |
Oct 16, 2023 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 96,600 | -0.01(-39.76%) |
Oct 13, 2023 | 0.0250 | 0.0250 | 0.0166 | 0.0166 | 14,329 | -0.01(-33.60%) |
Oct 12, 2023 | 0.0159 | 0.0250 | 0.0159 | 0.0250 | 1,155 | +0.00(+24.38%) |
Oct 10, 2023 | 0.0201 | 0 | +0.00(+11.67%) | |||
Oct 09, 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 700 | +0.01(+260.00%) |
Oct 06, 2023 | 0.0160 | 0.0199 | 0.0012 | 0.0050 | 214,650 | -0.02(-75.61%) |
Oct 05, 2023 | 0.0160 | 0.0205 | 0.0160 | 0.0205 | 44,000 | -0.00(-5.96%) |
Sep 22, 2023 | 0.0218 | 0 | +0.00(+9.00%) | |||
Sep 18, 2023 | 0.0200 | 0 | -0.00(-11.50%) | |||
Sep 14, 2023 | 0.0226 | 0 | -0.00(-2.16%) | |||
Sep 06, 2023 | 0.0231 | 0 | +0.00(+0.00%) | |||
Aug 31, 2023 | 0.0231 | 0 | -0.00(-7.60%) | |||
Aug 29, 2023 | 0.0250 | 25 | -0.00(-16.67%) | |||
Aug 21, 2023 | 0.0300 | 0 | +0.00(+7.53%) | |||
Aug 17, 2023 | 0.0279 | 0 | +0.00(+3.33%) | |||
Aug 16, 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 3,750 | -0.00(-3.23%) |
Aug 15, 2023 | 0.0250 | 0.0279 | 0.0250 | 0.0279 | 1,600 | +0.00(+11.60%) |
Aug 14, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 500 | +0.01(+38.89%) |
Aug 08, 2023 | 0.0180 | 0 | -0.01(-33.33%) | |||
Aug 04, 2023 | 0.0270 | 0 | +0.01(+58.82%) | |||
Aug 03, 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 15,014 | -0.01(-37.04%) |
Jul 26, 2023 | 0.0270 | 0 | +0.01(+37.76%) | |||
Jul 24, 2023 | 0.0196 | 0 | +0.00(+30.67%) | |||
Jul 14, 2023 | 0.0150 | 0 | +0.00(+5.63%) | |||
Jul 10, 2023 | 0.0142 | 0 | -0.00(-22.40%) | |||
Jul 07, 2023 | 0.0100 | 0.0183 | 0.0100 | 0.0183 | 51,500 | +0.00(+33.58%) |
Jul 06, 2023 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 1,500 | +0.00(+11.38%) |
Jul 05, 2023 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 33,500 | -0.00(-11.51%) |
Jul 03, 2023 | 0.0095 | 0.0139 | 0.0095 | 0.0139 | 6,082 | -0.00(-22.78%) |
Jun 26, 2023 | 0.0180 | 0 | +0.00(+38.46%) | |||
Jun 23, 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,100 | -0.00(-27.78%) |
Jun 22, 2023 | 0.0115 | 0.0180 | 0.0080 | 0.0180 | 191,111 | +0.00(+22.45%) |
Jun 20, 2023 | 0.0147 | 0 | +0.00(+3.52%) | |||
Jun 16, 2023 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 5,000 | +0.00(+42.00%) |
Jun 14, 2023 | 0.0100 | 0 | -0.02(-66.67%) | |||
May 01, 2023 | 0.0300 | 0 | +0.00(+0.00%) | |||
Apr 25, 2023 | 0.0300 | 0 | +0.01(+39.53%) | |||
Apr 24, 2023 | 0.0255 | 0.0300 | 0.0215 | 0.0215 | 11,500 | -0.00(-17.31%) |
Apr 17, 2023 | 0.0260 | 0 | -0.00(-13.33%) | |||
Apr 14, 2023 | 0.0265 | 0.0300 | 0.0265 | 0.0300 | 2,500 | +0.00(+3.45%) |
Apr 13, 2023 | 0.0230 | 0.0290 | 0.0230 | 0.0290 | 4,290 | +0.00(+11.54%) |
Apr 11, 2023 | 0.0260 | 0 | +0.00(+0.00%) | |||
Apr 06, 2023 | 0.0260 | 0 | +0.00(+0.00%) | |||
Apr 05, 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 7,000 | +0.00(+13.04%) |
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.
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.