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
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2020 0.0180 0.0180 0.0180 0 +0.01(+63.64%)
May 27, 2020 0.0110 0.0110 0.0110 0.0110 63,550 +0.00(+0.00%)
May 26, 2020 0.0121 0.0121 0.0110 0.0110 8,357 -0.01(-42.11%)
May 22, 2020 0.0170 0.0191 0.0170 0.0190 41,000 +0.00(+18.75%)
May 21, 2020 0.0170 0.0170 0.0120 0.0160 33,175 -0.00(-5.88%)
May 19, 2020 0.0170 0.0170 0.0170 0 +0.00(+6.25%)
May 18, 2020 0.0150 0.0170 0.0150 0.0160 45,807 +0.00(+6.67%)
May 15, 2020 0.0130 0.0150 0.0130 0.0150 58,800 +0.00(+25.00%)
May 14, 2020 0.0130 0.0170 0.0120 0.0120 120,000 -0.01(-45.45%)
May 13, 2020 0.0170 0.0220 0.0120 0.0220 7,576 +0.01(+46.67%)
May 12, 2020 0.0121 0.0150 0.0121 0.0150 6,000 -0.00(-21.05%)
May 08, 2020 0.0190 0.0190 0.0190 0 -0.00(-9.52%)
May 07, 2020 0.0122 0.0210 0.0121 0.0210 40,010 -0.00(-4.55%)
May 05, 2020 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
May 04, 2020 0.0220 0.0220 0.0220 0.0220 3,000 +0.00(+0.00%)
Apr 30, 2020 0.0220 0.0220 0.0220 0 +0.00(+18.92%)
Apr 29, 2020 0.0220 0.0220 0.0101 0.0185 51,520 -0.00(-15.91%)
Apr 28, 2020 0.0210 0.0220 0.0210 0.0220 10,201 +0.00(+10.00%)
Apr 27, 2020 0.0110 0.0200 0.0109 0.0200 332,465 +0.01(+100.00%)
Apr 24, 2020 0.0130 0.0130 0.0100 0.0100 45,000 -0.00(-23.08%)
Apr 23, 2020 0.0130 0.0130 0.0130 0.0130 3,500 +0.00(+0.00%)
Apr 22, 2020 0.0120 0.0130 0.0120 0.0130 25,166 +0.00(+8.33%)
Apr 20, 2020 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Apr 17, 2020 0.0075 0.0120 0.0075 0.0120 70,500 +0.01(+140.00%)
Apr 16, 2020 0.0027 0.0050 0.0027 0.0050 261,175 -0.01(-61.54%)
Apr 15, 2020 0.0100 0.0139 0.0100 0.0130 45,600 -0.00(-7.14%)
Apr 14, 2020 0.0120 0.0140 0.0120 0.0140 63,000 -0.00(-25.53%)
Apr 13, 2020 0.0163 0.0188 0.0106 0.0188 186,816 +0.00(+10.59%)
Apr 09, 2020 0.0110 0.0170 0.0101 0.0170 169,700 +0.01(+277.78%)
Apr 08, 2020 0.0045 0.0045 0.0045 0.0045 3,000 -0.01(-59.09%)
Apr 07, 2020 0.0100 0.0110 0.0088 0.0110 63,308 +0.00(+10.00%)
Apr 06, 2020 0.0100 0.0100 0.0100 0.0100 54,317 +0.00(+0.00%)
Apr 03, 2020 0.0100 0.0101 0.0100 0.0100 80,000 +0.00(+0.00%)
Apr 02, 2020 0.0100 0.0108 0.0100 0.0100 60,350 +0.00(+0.00%)
Mar 31, 2020 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Mar 30, 2020 0.0100 0.0110 0.0100 0.0110 50,025 +0.00(+10.00%)
Mar 27, 2020 0.0100 0.0106 0.0100 0.0100 70,000 +0.00(+13.64%)
Mar 26, 2020 0.0103 0.0103 0.0023 0.0088 38,498 -0.00(-26.67%)
Mar 25, 2020 0.0125 0.0125 0.0120 0.0120 40,875 -0.00(-7.69%)
Mar 24, 2020 0.0130 0.0140 0.0130 0.0130 11,971 +0.00(+0.00%)
Mar 23, 2020 0.0130 0.0130 0.0130 0.0130 8,609 +0.00(+8.33%)
Mar 20, 2020 0.0110 0.0120 0.0110 0.0120 17,800 +0.00(+4.35%)
Mar 19, 2020 0.0120 0.0120 0.0110 0.0115 44,000 +0.00(+4.55%)
Mar 18, 2020 0.0140 0.0150 0.0100 0.0110 673,500 -0.00(-26.67%)
Mar 17, 2020 0.0150 0.0160 0.0142 0.0150 42,550 +0.00(+3.45%)
Mar 16, 2020 0.0120 0.0150 0.0120 0.0145 120,000 +0.00(+40.78%)
Mar 13, 2020 0.0200 0.0200 0.0103 0.0103 76,400 -0.01(-48.50%)
Mar 12, 2020 0.0200 0.0200 0.0200 0.0200 75,000 -0.00(-5.21%)
Mar 11, 2020 0.0236 0.0260 0.0211 0.0211 293,224 +0.00(+0.96%)
Mar 10, 2020 0.0241 0.0252 0.0209 0.0209 80,276 -0.00(-16.40%)
Mar 05, 2020 0.0250 0.0250 0.0250 0 -0.00(-6.02%)
Mar 03, 2020 0.0266 0.0266 0.0266 0 +0.00(+6.40%)
Mar 02, 2020 0.0211 0.0250 0.0211 0.0250 20,800 +0.00(+0.40%)
Feb 28, 2020 0.0279 0.0279 0.0210 0.0249 93,000 -0.00(-10.75%)
Feb 27, 2020 0.0208 0.0279 0.0208 0.0279 40,602 +0.01(+21.83%)
Feb 26, 2020 0.0215 0.0229 0.0215 0.0229 11,618 +0.00(+7.01%)
Feb 25, 2020 0.0300 0.0300 0.0214 0.0214 182,434 -0.01(-22.46%)
Feb 24, 2020 0.0276 0.0276 0.0276 0.0276 1,666 +0.00(+2.60%)
Feb 21, 2020 0.0269 0.0269 0.0269 0.0269 4,200 +0.00(+6.75%)
Feb 20, 2020 0.0252 0.0252 0.0252 0.0252 200 -0.00(-0.40%)
Feb 18, 2020 0.0253 0.0253 0.0253 0 +0.00(+7.20%)
Feb 14, 2020 0.0236 0.0236 0.0236 0.0236 3,800 -0.00(-8.17%)
Feb 13, 2020 0.0229 0.0257 0.0214 0.0257 21,524 +0.00(+2.80%)
Feb 12, 2020 0.0270 0.0299 0.0202 0.0250 99,380 +0.00(+0.00%)
Feb 11, 2020 0.0251 0.0251 0.0250 0.0250 600 +0.00(+0.00%)
Feb 10, 2020 0.0250 0.0250 0.0250 0.0250 4,300 +0.00(+0.00%)
Feb 07, 2020 0.0250 0.0290 0.0250 0.0250 36,600 +0.00(+0.00%)
Feb 06, 2020 0.0250 0.0250 0.0250 0.0250 763 +0.00(+0.00%)
Feb 05, 2020 0.0243 0.0280 0.0243 0.0250 106,001 +0.00(+2.88%)
Feb 04, 2020 0.0243 0.0243 0.0243 0.0243 1,000 +0.00(+0.00%)
Feb 03, 2020 0.0243 0.0243 0.0243 0.0243 88,560 -0.00(-8.99%)
Jan 31, 2020 0.0243 0.0267 0.0243 0.0267 21,400 +0.00(+9.88%)
Jan 30, 2020 0.0290 0.0290 0.0243 0.0243 13,334 -0.00(-13.21%)
Jan 29, 2020 0.0280 0.0280 0.0280 0.0280 10,000 +0.00(+8.11%)
Jan 28, 2020 0.0259 0.0259 0.0259 0.0259 12,000 -0.00(-3.00%)
Jan 27, 2020 0.0241 0.0278 0.0240 0.0267 187,399 +0.00(+6.80%)
Jan 23, 2020 0.0250 0.0250 0.0250 0 +0.00(+22.55%)
Jan 22, 2020 0.0205 0.0205 0.0204 0.0204 30,000 -0.00(-19.37%)
Jan 17, 2020 0.0253 0.0253 0.0253 0 +0.00(+1.20%)
Jan 16, 2020 0.0299 0.0300 0.0250 0.0250 67,685 -0.00(-16.67%)
Jan 15, 2020 0.0319 0.0319 0.0300 0.0300 52,100 +0.00(+11.11%)
Jan 14, 2020 0.0260 0.0270 0.0260 0.0270 65,555 +0.00(+0.00%)
Jan 13, 2020 0.0250 0.0270 0.0250 0.0270 71,000 +0.00(+8.00%)
Jan 10, 2020 0.0243 0.0250 0.0243 0.0250 7,400 +0.00(+0.00%)
Jan 09, 2020 0.0250 0.0280 0.0243 0.0250 56,400 +0.01(+25.00%)
Jan 06, 2020 0.0200 0.0200 0.0200 0 -0.01(-28.32%)
Jan 02, 2020 0.0279 0.0279 0.0279 0 -0.00(-2.79%)
Dec 31, 2019 0.0287 0.0287 0.0287 0.0287 3,000 +0.01(+43.50%)
Dec 30, 2019 0.0244 0.0250 0.0200 0.0200 80,062 -0.00(-19.35%)
Dec 26, 2019 0.0248 0.0248 0.0248 0 -0.00(-14.19%)
Dec 24, 2019 0.0278 0.0290 0.0200 0.0289 182,100 +0.01(+39.61%)
Dec 23, 2019 0.0250 0.0260 0.0207 0.0207 62,541 -0.00(-9.61%)
Dec 20, 2019 0.0250 0.0250 0.0229 0.0229 9,400 -0.00(-8.40%)
Dec 19, 2019 0.0207 0.0250 0.0207 0.0250 40,600 +0.00(+21.95%)
Dec 18, 2019 0.0205 0.0205 0.0205 0.0205 3,000 -0.00(-12.39%)
Dec 16, 2019 0.0234 0.0234 0.0234 0 -0.00(-6.40%)
Dec 13, 2019 0.0228 0.0250 0.0205 0.0250 64,500 -0.00(-5.66%)
Dec 12, 2019 0.0359 0.0359 0.0200 0.0265 773,710 -0.01(-26.39%)
Dec 11, 2019 0.0255 0.0360 0.0255 0.0360 10,994 +0.00(+0.00%)
Dec 10, 2019 0.0359 0.0360 0.0339 0.0360 38,800 +0.00(+0.00%)
Dec 09, 2019 0.0360 0.0360 0.0360 0.0360 6,944 +0.00(+13.21%)
Dec 06, 2019 0.0318 0.0318 0.0318 0.0318 5,500 -0.01(-14.05%)
Dec 05, 2019 0.0271 0.0370 0.0250 0.0370 58,500 +0.00(+6.02%)
Dec 04, 2019 0.0310 0.0370 0.0310 0.0349 36,000 -0.00(-0.29%)
Dec 03, 2019 0.0260 0.0370 0.0260 0.0350 274,752 +0.00(+7.69%)
Dec 02, 2019 0.0300 0.0325 0.0250 0.0325 111,356 +0.00(+7.97%)
Nov 29, 2019 0.0212 0.0301 0.0212 0.0301 16,000 -0.00(-13.75%)
Nov 27, 2019 0.0201 0.0349 0.0201 0.0349 251,700 +0.01(+56.50%)
Nov 26, 2019 0.0223 0.0223 0.0223 0.0223 6,000 -0.00(-6.30%)
Nov 22, 2019 0.0238 0.0238 0.0238 0 -0.00(-16.20%)
Nov 21, 2019 0.0201 0.0284 0.0201 0.0284 39,832 +0.01(+27.35%)
Nov 19, 2019 0.0223 0.0223 0.0223 0 +0.00(+0.00%)
Nov 18, 2019 0.0270 0.0270 0.0223 0.0223 58,230 -0.01(-27.83%)
Nov 15, 2019 0.0309 0.0309 0.0309 0.0309 5,000 -0.00(-11.71%)
Nov 11, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 08, 2019 0.0223 0.0350 0.0223 0.0350 1,500 +0.01(+56.95%)
Nov 07, 2019 0.0349 0.0349 0.0223 0.0223 82,200 -0.01(-35.92%)
Nov 06, 2019 0.0300 0.0348 0.0300 0.0348 23,400 +0.01(+20.83%)
Nov 05, 2019 0.0301 0.0330 0.0261 0.0288 43,300 -0.01(-17.71%)
Nov 04, 2019 0.0350 0.0350 0.0350 0.0350 2,771 +0.00(+0.00%)
Nov 01, 2019 0.0310 0.0390 0.0300 0.0350 71,100 -0.00(-12.50%)
Oct 30, 2019 0.0400 0.0400 0.0400 0 +0.00(+4.44%)
Oct 29, 2019 0.0380 0.0383 0.0380 0.0383 13,000 -0.01(-14.89%)
Oct 25, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 24, 2019 0.0300 0.0460 0.0300 0.0450 53,000 +0.00(+12.50%)
Oct 23, 2019 0.0400 0.0400 0.0400 0.0400 11,500 +0.00(+0.00%)
Oct 22, 2019 0.0500 0.0500 0.0400 0.0400 14,567 -0.00(-11.11%)
Oct 21, 2019 0.0400 0.0450 0.0385 0.0450 61,933 +0.01(+28.57%)
Oct 18, 2019 0.0350 0.0350 0.0350 0.0350 7,200 +0.01(+25.00%)
Oct 17, 2019 0.0340 0.0340 0.0231 0.0280 143,730 -0.01(-30.00%)
Oct 16, 2019 0.0350 0.0400 0.0350 0.0400 67,900 +0.01(+21.58%)
Oct 15, 2019 0.0405 0.0410 0.0329 0.0329 19,000 -0.01(-15.64%)
Oct 09, 2019 0.0390 0.0390 0.0390 0 -0.01(-13.33%)
Oct 08, 2019 0.0348 0.0450 0.0348 0.0450 32,717 +0.00(+0.00%)
Oct 07, 2019 0.0450 0.0450 0.0450 0.0450 13,100 +0.00(+1.81%)
Oct 04, 2019 0.0400 0.0442 0.0400 0.0442 50,000 +0.00(+10.50%)
Oct 03, 2019 0.0450 0.0450 0.0400 0.0400 40,045 +0.00(+0.00%)
Oct 02, 2019 0.0400 0.0400 0.0400 0.0400 34,114 +0.00(+0.00%)
Sep 27, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 26, 2019 0.0400 0.0485 0.0400 0.0400 48,085 -0.01(-18.37%)
Sep 25, 2019 0.0465 0.0490 0.0465 0.0490 4,830 +0.01(+22.50%)
Sep 24, 2019 0.0430 0.0430 0.0400 0.0400 52,000 -0.01(-24.53%)
Sep 20, 2019 0.0530 0.0530 0.0530 0 +0.00(+0.00%)
Sep 19, 2019 0.0530 0.0530 0.0519 0.0530 40,000 +0.01(+17.78%)
Sep 18, 2019 0.0530 0.0530 0.0430 0.0450 55,484 -0.01(-15.09%)
Sep 17, 2019 0.0430 0.0530 0.0430 0.0530 21,010 +0.00(+6.00%)
Sep 16, 2019 0.0500 0.0500 0.0500 0.0500 14,300 -0.00(-4.76%)
Sep 13, 2019 0.0500 0.0525 0.0500 0.0525 26,600 -0.00(-3.31%)
Sep 12, 2019 0.0530 0.0543 0.0500 0.0543 30,700 -0.00(-1.27%)
Sep 11, 2019 0.0472 0.0550 0.0312 0.0550 337,484 +0.01(+12.94%)
Sep 10, 2019 0.0400 0.0487 0.0311 0.0487 61,700 -0.00(-4.51%)
Sep 09, 2019 0.0500 0.0585 0.0432 0.0510 162,540 +0.01(+13.33%)
Sep 05, 2019 0.0450 0.0450 0.0450 0 +0.01(+23.97%)
Sep 04, 2019 0.0500 0.0570 0.0363 0.0363 119,921 -0.01(-27.40%)
Sep 03, 2019 0.0517 0.0517 0.0500 0.0500 28,000 -0.00(-9.09%)
Aug 30, 2019 0.0450 0.0570 0.0450 0.0550 256,100 +0.01(+22.22%)
Aug 29, 2019 0.0329 0.0450 0.0311 0.0450 90,913 -0.01(-10.00%)
Aug 28, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+25.00%)
Aug 27, 2019 0.0440 0.0440 0.0400 0.0400 130,593 -0.00(-11.11%)
Aug 26, 2019 0.0450 0.0450 0.0450 0.0450 593 +0.00(+2.27%)
Aug 23, 2019 0.0500 0.0500 0.0440 0.0440 55,500 -0.00(-3.93%)
Aug 22, 2019 0.0460 0.0460 0.0450 0.0458 27,575 -0.00(-2.55%)
Aug 21, 2019 0.0470 0.0470 0.0470 0.0470 11,450 -0.01(-10.48%)
Aug 20, 2019 0.0525 0.0525 0.0525 0.0525 1,000 +0.00(+9.37%)
Aug 19, 2019 0.0500 0.0500 0.0480 0.0480 114,000 -0.00(-4.00%)
Aug 15, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 14, 2019 0.0500 0.0500 0.0450 0.0500 186,651 +0.00(+0.00%)
Aug 13, 2019 0.0400 0.0500 0.0400 0.0500 106,308 +0.00(+0.00%)
Aug 12, 2019 0.0420 0.0500 0.0420 0.0500 52,000 +0.01(+13.64%)
Aug 09, 2019 0.0400 0.0440 0.0400 0.0440 75,100 +0.00(+10.00%)
Aug 08, 2019 0.0350 0.0440 0.0301 0.0400 350,671 +0.00(+14.29%)
Aug 07, 2019 0.0220 0.0370 0.0220 0.0350 331,268 +0.01(+16.67%)
Aug 06, 2019 0.0210 0.0300 0.0210 0.0300 43,754 +0.01(+42.86%)
Aug 05, 2019 0.0251 0.0251 0.0205 0.0210 280,114 -0.01(-28.57%)
Aug 02, 2019 0.0290 0.0294 0.0290 0.0294 14,600 -0.01(-22.22%)
Jul 31, 2019 0.0378 0.0378 0.0378 0 +0.00(+2.16%)
Jul 30, 2019 0.0450 0.0450 0.0240 0.0370 73,900 -0.00(-5.13%)
Jul 29, 2019 0.0400 0.0400 0.0390 0.0390 22,257 -0.00(-2.50%)
Jul 26, 2019 0.0355 0.0405 0.0338 0.0400 964,200 +0.01(+22.70%)
Jul 25, 2019 0.0304 0.0350 0.0303 0.0326 60,000 +0.00(+2.19%)
Jul 24, 2019 0.0276 0.0319 0.0251 0.0319 11,000 +0.00(+0.00%)
Jul 23, 2019 0.0320 0.0320 0.0190 0.0319 102,660 -0.00(-0.31%)
Jul 22, 2019 0.0303 0.0320 0.0300 0.0320 73,144 +0.00(+6.67%)
Jul 19, 2019 0.0280 0.0300 0.0280 0.0300 52,200 +0.00(+7.14%)
Jul 18, 2019 0.0280 0.0280 0.0280 0.0280 139,505 +0.00(+7.69%)
Jul 17, 2019 0.0315 0.0315 0.0234 0.0260 165,400 -0.01(-23.30%)
Jul 16, 2019 0.0200 0.0339 0.0178 0.0339 1,335,199 +0.01(+73.85%)
Jul 15, 2019 0.0223 0.0300 0.0180 0.0195 2,569,800 -0.01(-39.06%)
Jul 12, 2019 0.0300 0.0320 0.0300 0.0320 20,000 -0.00(-8.57%)
Jul 11, 2019 0.0301 0.0350 0.0300 0.0350 46,474 +0.00(+0.00%)
Jul 10, 2019 0.0301 0.0350 0.0300 0.0350 19,416 +0.00(+7.69%)
Jul 09, 2019 0.0333 0.0350 0.0300 0.0325 37,200 +0.00(+0.00%)
Jul 08, 2019 0.0287 0.0350 0.0287 0.0325 126,555 +0.00(+7.97%)
Jul 05, 2019 0.0300 0.0398 0.0246 0.0301 5,500 +0.01(+34.98%)
Jul 03, 2019 0.0223 0.0223 0.0223 0.0223 3,900 -0.01(-25.67%)
Jul 02, 2019 0.0250 0.0398 0.0230 0.0300 92,200 -0.01(-24.62%)
Jul 01, 2019 0.0398 0.0398 0.0398 0.0398 2,200 -0.00(-0.50%)
Jun 28, 2019 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Jun 27, 2019 0.0450 0.0450 0.0400 0.0400 44,713 -0.00(-9.09%)
Jun 26, 2019 0.0450 0.0450 0.0400 0.0440 239,902 -0.00(-2.22%)
Jun 25, 2019 0.0303 0.0450 0.0303 0.0450 11,000 +0.00(+0.00%)
Jun 24, 2019 0.0475 0.0475 0.0231 0.0450 47,061 +0.00(+12.50%)
Jun 20, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 19, 2019 0.0310 0.0350 0.0288 0.0350 79,252 -0.00(-12.50%)
Jun 18, 2019 0.0490 0.0490 0.0340 0.0400 51,400 -0.00(-2.44%)
Jun 17, 2019 0.0410 0.0410 0.0410 0.0410 23,700 -0.01(-13.68%)
Jun 14, 2019 0.0410 0.0480 0.0410 0.0475 15,100 +0.00(+5.56%)
Jun 13, 2019 0.0410 0.0480 0.0410 0.0450 39,400 -0.00(-8.16%)
Jun 12, 2019 0.0475 0.0500 0.0340 0.0490 170,910 +0.00(+8.89%)
Jun 11, 2019 0.0485 0.0485 0.0330 0.0450 140,000 -0.00(-9.09%)
Jun 10, 2019 0.0628 0.0700 0.0311 0.0495 276,300 -0.02(-29.29%)
Jun 07, 2019 0.0300 0.0700 0.0218 0.0700 524,300 +0.04(+133.33%)
Jun 06, 2019 0.0230 0.0300 0.0191 0.0300 420,198 +0.01(+50.00%)
Jun 05, 2019 0.0229 0.0230 0.0200 0.0200 129,150 +0.00(+1.01%)
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.