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
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.