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
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%)
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.