Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Galenfeha Inc
(OP:
GLFH
)
0.0300
UNCHANGED
Streaming Delayed Price
Updated: 1:24 PM EDT, Jun 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
0.2300
0.2300
0.1900
0.1999
95,110
-0.00(-0.05%)
May 30, 2018
0.1975
0.2064
0.1910
0.2000
130,981
-0.01(-4.44%)
May 29, 2018
0.2300
0.2300
0.1910
0.2093
52,393
-0.02(-9.00%)
May 25, 2018
0.2300
0.2300
0.2300
0
+0.02(+9.52%)
May 24, 2018
0.2299
0.2300
0.2100
0.2100
75,595
-0.01(-5.60%)
May 23, 2018
0.2324
0.2324
0.2225
0.2225
1,475
-0.01(-5.34%)
May 22, 2018
0.2246
0.2350
0.1840
0.2350
87,039
+0.00(+2.17%)
May 21, 2018
0.2300
0.2306
0.2200
0.2300
36,729
+0.00(+0.04%)
May 18, 2018
0.2200
0.2300
0.2101
0.2299
26,558
+0.01(+4.50%)
May 17, 2018
0.2101
0.2200
0.2001
0.2200
128,606
-0.00(-0.09%)
May 16, 2018
0.2000
0.2250
0.2000
0.2202
55,965
+0.01(+5.36%)
May 15, 2018
0.2200
0.2400
0.2000
0.2090
218,663
-0.03(-12.92%)
May 14, 2018
0.2485
0.2485
0.2200
0.2400
13,494
+0.01(+4.35%)
May 11, 2018
0.2500
0.2500
0.2100
0.2300
199,450
-0.02(-8.00%)
May 10, 2018
0.2099
0.2500
0.2099
0.2500
251,500
+0.05(+25.00%)
May 09, 2018
0.2000
0.2000
0.1720
0.2000
57,027
+0.00(+0.00%)
May 08, 2018
0.1750
0.2000
0.1750
0.2000
74,943
+0.02(+11.11%)
May 07, 2018
0.1900
0.1900
0.1700
0.1800
124,784
-0.01(-5.26%)
May 04, 2018
0.2290
0.2290
0.1883
0.1900
177,924
-0.04(-17.39%)
May 03, 2018
0.2550
0.2600
0.2200
0.2300
356,057
-0.02(-7.96%)
May 02, 2018
0.2399
0.2500
0.2290
0.2499
86,127
+0.01(+4.56%)
May 01, 2018
0.2300
0.2600
0.2200
0.2390
883,514
+0.01(+3.91%)
Apr 30, 2018
0.2300
0.2300
0.2200
0.2300
285,942
+0.00(+0.00%)
Apr 27, 2018
0.2200
0.2300
0.2000
0.2300
174,484
+0.01(+4.55%)
Apr 26, 2018
0.2000
0.2300
0.1950
0.2200
575,225
+0.03(+15.85%)
Apr 25, 2018
0.1901
0.2000
0.1898
0.1899
62,028
-0.00(-0.11%)
Apr 24, 2018
0.1800
0.2000
0.1800
0.1901
94,164
-0.01(-4.90%)
Apr 23, 2018
0.1800
0.1999
0.1800
0.1999
144,123
+0.03(+16.09%)
Apr 20, 2018
0.1551
0.1900
0.1551
0.1722
116,131
+0.00(+1.35%)
Apr 19, 2018
0.1900
0.1999
0.1600
0.1699
134,530
-0.01(-5.61%)
Apr 18, 2018
0.1900
0.2000
0.1800
0.1800
31,120
-0.02(-7.69%)
Apr 17, 2018
0.1800
0.1950
0.1710
0.1950
148,894
+0.01(+3.17%)
Apr 16, 2018
0.2090
0.2100
0.1810
0.1890
114,451
-0.02(-8.70%)
Apr 13, 2018
0.2100
0.2100
0.1800
0.2070
98,014
-0.00(-1.19%)
Apr 12, 2018
0.2100
0.2300
0.1662
0.2095
592,858
+0.00(+0.29%)
Apr 11, 2018
0.1900
0.2200
0.1855
0.2089
322,836
+0.02(+12.92%)
Apr 10, 2018
0.1500
0.1850
0.1499
0.1850
104,800
+0.04(+23.33%)
Apr 09, 2018
0.1400
0.1500
0.1350
0.1500
107,682
+0.01(+11.11%)
Apr 06, 2018
0.1400
0.1400
0.1299
0.1350
62,340
+0.02(+12.50%)
Apr 05, 2018
0.1085
0.1350
0.1085
0.1200
257,429
+0.01(+10.60%)
Apr 04, 2018
0.1145
0.1145
0.0960
0.1085
466,874
+0.01(+8.28%)
Apr 03, 2018
0.1212
0.1350
0.1000
0.1002
692,285
-0.02(-17.33%)
Apr 02, 2018
0.1200
0.1400
0.1051
0.1212
273,984
+0.00(+1.00%)
Mar 29, 2018
0.1200
0.1200
0.1200
0
+0.02(+17.65%)
Mar 28, 2018
0.1515
0.1600
0.1002
0.1020
887,063
-0.05(-32.41%)
Mar 27, 2018
0.1889
0.1889
0.1400
0.1509
894,805
-0.05(-24.55%)
Mar 26, 2018
0.2300
0.2390
0.1500
0.2000
1,727,073
-0.03(-14.16%)
Mar 23, 2018
0.2000
0.2730
0.1950
0.2330
503,571
+0.05(+25.27%)
Mar 22, 2018
0.1800
0.2000
0.1715
0.1860
382,779
+0.02(+9.41%)
Mar 21, 2018
0.1800
0.2000
0.1550
0.1700
436,388
+0.01(+3.03%)
Mar 20, 2018
0.1249
0.2000
0.1200
0.1650
783,878
+0.05(+38.77%)
Mar 19, 2018
0.1125
0.1190
0.1001
0.1189
279,339
+0.01(+8.09%)
Mar 16, 2018
0.0800
0.1100
0.0800
0.1100
384,183
+0.01(+10.00%)
Mar 15, 2018
0.0900
0.1000
0.0800
0.1000
338,960
+0.01(+14.94%)
Mar 14, 2018
0.0780
0.0870
0.0700
0.0870
1,048,805
+0.01(+11.54%)
Mar 13, 2018
0.0687
0.0840
0.0687
0.0780
66,090
+0.00(+4.00%)
Mar 12, 2018
0.0750
0.0750
0.0749
0.0750
29,782
+0.00(+4.17%)
Mar 09, 2018
0.0686
0.0739
0.0686
0.0720
283,712
+0.00(+4.96%)
Mar 08, 2018
0.0750
0.0750
0.0615
0.0686
112,833
-0.01(-11.94%)
Mar 07, 2018
0.0690
0.0779
0.0690
0.0779
274,362
+0.01(+13.06%)
Mar 06, 2018
0.0700
0.0700
0.0622
0.0689
267,547
-0.00(-1.57%)
Mar 05, 2018
0.0798
0.0850
0.0700
0.0700
220,996
-0.00(-3.98%)
Mar 02, 2018
0.0611
0.0800
0.0560
0.0729
539,371
+0.01(+20.50%)
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
.