Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Galenfeha Inc (OP: GLFH )

0.0268 UNCHANGED
Last Price Updated: 2:28 PM EDT, Apr 19, 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 (%)
Dec 31, 2018 0.0600 0.0700 0.0600 0.0665 136,600 +0.01(+10.65%)
Dec 28, 2018 0.0601 0.0675 0.0601 0.0601 8,000 -0.01(-16.30%)
Dec 27, 2018 0.0718 0.0718 0.0718 0.0718 7,500 -0.01(-15.43%)
Dec 26, 2018 0.0750 0.0950 0.0600 0.0849 281,807 +0.00(+6.13%)
Dec 24, 2018 0.0645 0.0800 0.0645 0.0800 52,100 +0.02(+24.03%)
Dec 21, 2018 0.0710 0.0799 0.0500 0.0645 267,700 -0.01(-11.64%)
Dec 20, 2018 0.0720 0.0730 0.0710 0.0730 116,000 -0.01(-14.12%)
Dec 19, 2018 0.0651 0.0850 0.0651 0.0850 143,300 +0.00(+0.00%)
Dec 18, 2018 0.0605 0.0850 0.0605 0.0850 127,428 +0.01(+6.25%)
Dec 17, 2018 0.0700 0.0800 0.0691 0.0800 355,918 +0.02(+31.15%)
Dec 14, 2018 0.0610 0.0700 0.0610 0.0610 21,900 +0.01(+12.75%)
Dec 12, 2018 0.0541 0.0541 0.0541 0 -0.00(-7.04%)
Dec 11, 2018 0.0582 0.0582 0.0582 0.0582 5,000 +0.00(+0.34%)
Dec 07, 2018 0.0580 0.0580 0.0580 0 -0.01(-9.37%)
Dec 06, 2018 0.0700 0.0700 0.0640 0.0640 19,500 -0.00(-0.16%)
Dec 04, 2018 0.0680 0.0680 0.0641 0.0641 49,600 -0.01(-8.43%)
Dec 03, 2018 0.0700 0.0700 0.0700 0.0700 21,286 -0.00(-1.41%)
Nov 30, 2018 0.0642 0.0710 0.0640 0.0710 160,700 +0.01(+16.20%)
Nov 29, 2018 0.0718 0.0718 0.0611 0.0611 65,000 +0.00(+0.16%)
Nov 28, 2018 0.0700 0.0700 0.0610 0.0610 61,726 -0.01(-16.44%)
Nov 27, 2018 0.0622 0.0730 0.0621 0.0730 12,815 +0.01(+17.36%)
Nov 26, 2018 0.0622 0.0622 0.0622 0.0622 3,000 -0.01(-18.27%)
Nov 21, 2018 0.0761 0.0761 0.0761 0 -0.00(-3.06%)
Nov 20, 2018 0.0761 0.0785 0.0761 0.0785 27,825 +0.01(+12.14%)
Nov 19, 2018 0.0750 0.0757 0.0700 0.0700 60,000 -0.01(-6.79%)
Nov 16, 2018 0.0676 0.0751 0.0676 0.0751 20,000 +0.01(+15.54%)
Nov 15, 2018 0.0650 0.0751 0.0650 0.0650 59,738 -0.00(-1.66%)
Nov 14, 2018 0.0661 0.0661 0.0661 0.0661 10,000 -0.01(-13.82%)
Nov 13, 2018 0.0726 0.0767 0.0650 0.0767 22,650 -0.01(-14.78%)
Nov 12, 2018 0.0845 0.0900 0.0845 0.0900 88,600 +0.01(+9.09%)
Nov 09, 2018 0.0845 0.0845 0.0700 0.0825 40,400 +0.00(+3.25%)
Nov 08, 2018 0.0770 0.0799 0.0770 0.0799 72,000 +0.00(+0.00%)
Nov 07, 2018 0.0699 0.0800 0.0699 0.0799 161,381 +0.02(+25.63%)
Nov 05, 2018 0.0636 0.0636 0.0636 0 +0.00(+6.00%)
Nov 02, 2018 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+1.18%)
Nov 01, 2018 0.0695 0.0695 0.0545 0.0593 21,501 -0.00(-1.17%)
Oct 31, 2018 0.0500 0.0774 0.0460 0.0600 425,850 +0.01(+31.87%)
Oct 29, 2018 0.0455 0.0455 0.0455 0 -0.01(-14.63%)
Oct 26, 2018 0.0533 0.0533 0.0533 0.0533 12,000 +0.01(+16.38%)
Oct 25, 2018 0.0422 0.0458 0.0422 0.0458 20,000 +0.00(+8.79%)
Oct 24, 2018 0.0500 0.0500 0.0421 0.0421 100,700 -0.01(-17.45%)
Oct 23, 2018 0.0600 0.0600 0.0500 0.0510 45,500 +0.01(+21.43%)
Oct 22, 2018 0.0430 0.0430 0.0410 0.0420 22,500 -0.01(-16.00%)
Oct 19, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Oct 18, 2018 0.0500 0.0500 0.0500 0.0500 11,250 +0.01(+11.11%)
Oct 17, 2018 0.0500 0.0500 0.0450 0.0450 20,000 -0.01(-10.00%)
Oct 15, 2018 0.0500 0.0500 0.0500 0 +0.01(+24.69%)
Oct 12, 2018 0.0417 0.0417 0.0401 0.0401 5,000 -0.01(-27.09%)
Oct 11, 2018 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Oct 10, 2018 0.0425 0.0550 0.0425 0.0550 55,250 +0.00(+0.00%)
Oct 09, 2018 0.0545 0.0550 0.0530 0.0550 143,600 +0.00(+10.00%)
Oct 08, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+25.00%)
Oct 05, 2018 0.0401 0.0430 0.0400 0.0400 417,600 -0.00(-10.71%)
Oct 04, 2018 0.0400 0.0560 0.0400 0.0448 58,800 -0.01(-18.10%)
Oct 02, 2018 0.0547 0.0547 0.0547 0 +0.00(+9.40%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.