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
)
0.0200
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:
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 28, 2021
0.0878
0.0900
0.0660
0.0900
329,040
-0.00(-3.12%)
May 27, 2021
0.0859
0.0929
0.0590
0.0929
191,434
+0.00(+2.09%)
May 26, 2021
0.0660
0.0910
0.0631
0.0910
331,489
+0.01(+13.75%)
May 25, 2021
0.0715
0.0800
0.0630
0.0800
129,836
+0.00(+0.00%)
May 24, 2021
0.0800
0.0800
0.0749
0.0800
84,875
+0.00(+1.91%)
May 21, 2021
0.0800
0.0820
0.0740
0.0785
188,918
+0.00(+4.67%)
May 20, 2021
0.0800
0.0800
0.0745
0.0750
275,006
+0.00(+5.63%)
May 19, 2021
0.0800
0.0820
0.0710
0.0710
556,419
-0.01(-11.25%)
May 18, 2021
0.0691
0.0800
0.0642
0.0800
360,926
+0.00(+0.00%)
May 17, 2021
0.0740
0.0800
0.0601
0.0800
106,610
+0.01(+9.59%)
May 14, 2021
0.0900
0.0900
0.0730
0.0730
179,852
-0.01(-17.05%)
May 13, 2021
0.0820
0.0900
0.0820
0.0880
111,995
+0.01(+7.32%)
May 12, 2021
0.0820
0.0820
0.0820
0.0820
13,500
-0.01(-6.82%)
May 11, 2021
0.0790
0.0890
0.0790
0.0880
200,153
+0.00(+4.76%)
May 10, 2021
0.0720
0.0890
0.0720
0.0840
262,388
+0.01(+10.53%)
May 07, 2021
0.0630
0.0850
0.0630
0.0760
752,308
+0.00(+5.56%)
May 06, 2021
0.0665
0.0720
0.0600
0.0720
257,610
+0.00(+2.86%)
May 05, 2021
0.0700
0.0770
0.0630
0.0700
743,237
+0.00(+0.00%)
May 04, 2021
0.0590
0.0700
0.0560
0.0700
151,136
+0.00(+0.00%)
May 03, 2021
0.0600
0.0700
0.0600
0.0700
130,750
+0.00(+0.00%)
Apr 30, 2021
0.0590
0.0700
0.0590
0.0700
193,800
+0.00(+0.29%)
Apr 29, 2021
0.0601
0.0698
0.0601
0.0698
35,320
+0.00(+5.28%)
Apr 28, 2021
0.0550
0.0695
0.0550
0.0663
47,775
-0.00(-4.60%)
Apr 27, 2021
0.0730
0.0730
0.0680
0.0695
192,625
+0.00(+2.21%)
Apr 26, 2021
0.0652
0.0730
0.0652
0.0680
77,228
-0.00(-6.85%)
Apr 23, 2021
0.0600
0.0730
0.0540
0.0730
129,000
+0.02(+48.98%)
Apr 22, 2021
0.0540
0.0545
0.0490
0.0490
50,000
-0.01(-15.52%)
Apr 21, 2021
0.0490
0.0590
0.0490
0.0580
186,155
-0.00(-3.33%)
Apr 20, 2021
0.0555
0.0600
0.0490
0.0600
61,499
+0.00(+9.09%)
Apr 19, 2021
0.0599
0.0599
0.0491
0.0550
84,753
-0.00(-8.18%)
Apr 16, 2021
0.0600
0.0600
0.0351
0.0599
107,200
+0.00(+1.70%)
Apr 15, 2021
0.0675
0.0675
0.0510
0.0589
107,170
+0.00(+5.37%)
Apr 14, 2021
0.0385
0.0660
0.0113
0.0559
916,267
+0.02(+45.19%)
Apr 12, 2021
0.0385
0.0385
0.0385
0
-0.00(-1.28%)
Apr 09, 2021
0.0545
0.0545
0.0360
0.0390
69,300
-0.00(-2.50%)
Apr 08, 2021
0.0400
0.0400
0.0400
0.0400
23,500
+0.00(+0.00%)
Apr 07, 2021
0.0400
0.0400
0.0315
0.0400
79,444
+0.00(+0.00%)
Apr 06, 2021
0.0570
0.0575
0.0325
0.0400
180,000
-0.02(-29.82%)
Apr 05, 2021
0.0700
0.0700
0.0500
0.0570
15,000
-0.01(-12.31%)
Mar 31, 2021
0.0650
0.0650
0.0650
0
+0.01(+13.04%)
Mar 30, 2021
0.0575
0.0575
0.0575
0.0575
10,000
+0.00(+0.00%)
Mar 29, 2021
0.0700
0.0700
0.0570
0.0575
63,500
-0.02(-25.32%)
Mar 26, 2021
0.0571
0.0770
0.0571
0.0770
4,200
+0.00(+0.00%)
Mar 25, 2021
0.0700
0.0770
0.0700
0.0770
20,650
+0.01(+10.00%)
Mar 24, 2021
0.0590
0.0700
0.0590
0.0700
67,960
+0.00(+1.45%)
Mar 23, 2021
0.0570
0.0690
0.0460
0.0690
3,730
+0.01(+15.00%)
Mar 22, 2021
0.0570
0.0650
0.0570
0.0600
119,250
-0.01(-7.69%)
Mar 19, 2021
0.0650
0.0650
0.0600
0.0650
74,500
+0.00(+0.00%)
Mar 18, 2021
0.0780
0.0780
0.0325
0.0650
150,029
+0.00(+6.56%)
Mar 16, 2021
0.0610
0.0610
0.0610
0
-0.02(-21.79%)
Mar 15, 2021
0.0780
0.0780
0.0655
0.0780
27,500
+0.01(+11.43%)
Mar 12, 2021
0.0700
0.0700
0.0610
0.0700
100,100
+0.00(+0.00%)
Mar 11, 2021
0.0700
0.0700
0.0570
0.0700
2,990
+0.01(+14.75%)
Mar 09, 2021
0.0610
0.0610
0.0610
0
+0.00(+1.67%)
Mar 08, 2021
0.0600
0.0700
0.0499
0.0600
57,223
-0.00(-3.54%)
Mar 05, 2021
0.0569
0.0622
0.0569
0.0622
20,000
+0.01(+9.31%)
Mar 04, 2021
0.0500
0.0590
0.0499
0.0569
30,800
-0.01(-12.46%)
Mar 02, 2021
0.0650
0.0650
0.0650
0
-0.00(-1.52%)
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
.