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 (%)
Jul 31, 2019 0.0378 0.0378 0.0378 0 +0.00(+2.16%)
Jul 30, 2019 0.0450 0.0450 0.0240 0.0370 73,900 -0.00(-5.13%)
Jul 29, 2019 0.0400 0.0400 0.0390 0.0390 22,257 -0.00(-2.50%)
Jul 26, 2019 0.0355 0.0405 0.0338 0.0400 964,200 +0.01(+22.70%)
Jul 25, 2019 0.0304 0.0350 0.0303 0.0326 60,000 +0.00(+2.19%)
Jul 24, 2019 0.0276 0.0319 0.0251 0.0319 11,000 +0.00(+0.00%)
Jul 23, 2019 0.0320 0.0320 0.0190 0.0319 102,660 -0.00(-0.31%)
Jul 22, 2019 0.0303 0.0320 0.0300 0.0320 73,144 +0.00(+6.67%)
Jul 19, 2019 0.0280 0.0300 0.0280 0.0300 52,200 +0.00(+7.14%)
Jul 18, 2019 0.0280 0.0280 0.0280 0.0280 139,505 +0.00(+7.69%)
Jul 17, 2019 0.0315 0.0315 0.0234 0.0260 165,400 -0.01(-23.30%)
Jul 16, 2019 0.0200 0.0339 0.0178 0.0339 1,335,199 +0.01(+73.85%)
Jul 15, 2019 0.0223 0.0300 0.0180 0.0195 2,569,800 -0.01(-39.06%)
Jul 12, 2019 0.0300 0.0320 0.0300 0.0320 20,000 -0.00(-8.57%)
Jul 11, 2019 0.0301 0.0350 0.0300 0.0350 46,474 +0.00(+0.00%)
Jul 10, 2019 0.0301 0.0350 0.0300 0.0350 19,416 +0.00(+7.69%)
Jul 09, 2019 0.0333 0.0350 0.0300 0.0325 37,200 +0.00(+0.00%)
Jul 08, 2019 0.0287 0.0350 0.0287 0.0325 126,555 +0.00(+7.97%)
Jul 05, 2019 0.0300 0.0398 0.0246 0.0301 5,500 +0.01(+34.98%)
Jul 03, 2019 0.0223 0.0223 0.0223 0.0223 3,900 -0.01(-25.67%)
Jul 02, 2019 0.0250 0.0398 0.0230 0.0300 92,200 -0.01(-24.62%)
Jul 01, 2019 0.0398 0.0398 0.0398 0.0398 2,200 -0.00(-0.50%)
Jun 28, 2019 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Jun 27, 2019 0.0450 0.0450 0.0400 0.0400 44,713 -0.00(-9.09%)
Jun 26, 2019 0.0450 0.0450 0.0400 0.0440 239,902 -0.00(-2.22%)
Jun 25, 2019 0.0303 0.0450 0.0303 0.0450 11,000 +0.00(+0.00%)
Jun 24, 2019 0.0475 0.0475 0.0231 0.0450 47,061 +0.00(+12.50%)
Jun 20, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 19, 2019 0.0310 0.0350 0.0288 0.0350 79,252 -0.00(-12.50%)
Jun 18, 2019 0.0490 0.0490 0.0340 0.0400 51,400 -0.00(-2.44%)
Jun 17, 2019 0.0410 0.0410 0.0410 0.0410 23,700 -0.01(-13.68%)
Jun 14, 2019 0.0410 0.0480 0.0410 0.0475 15,100 +0.00(+5.56%)
Jun 13, 2019 0.0410 0.0480 0.0410 0.0450 39,400 -0.00(-8.16%)
Jun 12, 2019 0.0475 0.0500 0.0340 0.0490 170,910 +0.00(+8.89%)
Jun 11, 2019 0.0485 0.0485 0.0330 0.0450 140,000 -0.00(-9.09%)
Jun 10, 2019 0.0628 0.0700 0.0311 0.0495 276,300 -0.02(-29.29%)
Jun 07, 2019 0.0300 0.0700 0.0218 0.0700 524,300 +0.04(+133.33%)
Jun 06, 2019 0.0230 0.0300 0.0191 0.0300 420,198 +0.01(+50.00%)
Jun 05, 2019 0.0229 0.0230 0.0200 0.0200 129,150 +0.00(+1.01%)
Jun 03, 2019 0.0198 0.0198 0.0198 0 +0.00(+1.54%)
May 31, 2019 0.0191 0.0229 0.0191 0.0195 88,000 +0.00(+14.04%)
May 30, 2019 0.0171 0.0171 0.0171 0.0171 20,000 -0.00(-12.76%)
May 29, 2019 0.0196 0.0196 0.0183 0.0196 68,500 +0.00(+15.29%)
May 28, 2019 0.0200 0.0200 0.0154 0.0170 190,000 -0.00(-6.08%)
May 24, 2019 0.0200 0.0200 0.0181 0.0181 33,200 -0.00(-21.30%)
May 22, 2019 0.0230 0.0230 0.0230 0 +0.01(+43.75%)
May 21, 2019 0.0131 0.0180 0.0131 0.0160 36,100 -0.00(-18.78%)
May 20, 2019 0.0195 0.0197 0.0195 0.0197 61,250 +0.00(+3.14%)
May 16, 2019 0.0191 0.0191 0.0191 0 +0.00(+3.24%)
May 15, 2019 0.0170 0.0185 0.0170 0.0185 8,675 +0.00(+18.59%)
May 14, 2019 0.0158 0.0158 0.0156 0.0156 665 +0.00(+4.00%)
May 13, 2019 0.0195 0.0195 0.0150 0.0150 22,048 -0.01(-25.00%)
May 10, 2019 0.0190 0.0200 0.0190 0.0200 10,400 +0.00(+0.00%)
May 08, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.50%)
May 07, 2019 0.0199 0.0199 0.0199 0.0199 15,000 -0.00(-0.50%)
May 06, 2019 0.0150 0.0200 0.0150 0.0200 28,000 +0.01(+42.86%)
May 02, 2019 0.0140 0.0140 0.0140 0 -0.00(-17.65%)
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.