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 +0.0008 (+3.08%)
Streaming Delayed 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 (%)
Jun 30, 2020 0.0130 0.0130 0.0130 0 +0.00(+32.65%)
Jun 26, 2020 0.0098 0.0098 0.0098 0 +0.00(+25.64%)
Jun 24, 2020 0.0078 0.0078 0.0078 0 -0.01(-42.22%)
Jun 23, 2020 0.0102 0.0135 0.0102 0.0135 20,925 +0.00(+0.00%)
Jun 19, 2020 0.0135 0.0135 0.0135 0 +0.00(+0.00%)
Jun 18, 2020 0.0106 0.0135 0.0106 0.0135 10,320 +0.00(+32.35%)
Jun 17, 2020 0.0112 0.0135 0.0102 0.0102 90,000 -0.00(-23.88%)
Jun 15, 2020 0.0134 0.0134 0.0134 0 -0.00(-6.94%)
Jun 12, 2020 0.0102 0.0145 0.0102 0.0144 21,400 -0.00(-0.69%)
Jun 11, 2020 0.0145 0.0145 0.0145 0.0145 3,483 +0.00(+11.54%)
Jun 10, 2020 0.0160 0.0160 0.0130 0.0130 60,000 -0.00(-10.34%)
Jun 09, 2020 0.0131 0.0180 0.0131 0.0145 36,306 +0.00(+11.54%)
Jun 08, 2020 0.0130 0.0130 0.0130 0.0130 8,020 +0.00(+18.18%)
Jun 05, 2020 0.0110 0.0110 0.0110 0.0110 18,100 -0.01(-35.29%)
Jun 04, 2020 0.0120 0.0170 0.0120 0.0170 5,610 -0.00(-5.03%)
Jun 02, 2020 0.0179 0.0179 0.0179 0 +0.01(+75.49%)
Jun 01, 2020 0.0102 0.0102 0.0102 0.0102 1,518 -0.01(-43.33%)
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%)
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.