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 )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 9:32 AM EDT, May 2, 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 (%)
Aug 31, 2017 0.0360 0.0360 0.0360 0 +0.01(+20.00%)
Aug 30, 2017 0.0302 0.0302 0.0262 0.0300 63,529 -0.00(-13.54%)
Aug 29, 2017 0.0349 0.0349 0.0279 0.0347 290,460 -0.00(-0.57%)
Aug 28, 2017 0.0404 0.0404 0.0300 0.0349 196,200 -0.01(-21.57%)
Aug 25, 2017 0.0400 0.0445 0.0400 0.0445 17,600 +0.00(+0.00%)
Aug 24, 2017 0.0350 0.0445 0.0350 0.0445 38,024 +0.01(+27.14%)
Aug 23, 2017 0.0401 0.0402 0.0330 0.0350 81,900 -0.01(-28.57%)
Aug 22, 2017 0.0490 0.0490 0.0490 0.0490 10,000 -0.00(-1.61%)
Aug 16, 2017 0.0498 0.0498 0.0498 0 +0.01(+15.68%)
Aug 15, 2017 0.0430 0.0430 0.0430 0.0430 1,000 +0.01(+25.88%)
Aug 14, 2017 0.0400 0.0500 0.0326 0.0342 50,665 -0.02(-31.60%)
Aug 11, 2017 0.0444 0.0500 0.0328 0.0500 68,166 +0.01(+11.36%)
Aug 10, 2017 0.0400 0.0449 0.0400 0.0449 30,950 +0.00(+11.97%)
Aug 09, 2017 0.0400 0.0401 0.0400 0.0401 10,800 +0.01(+14.57%)
Aug 08, 2017 0.0449 0.0449 0.0350 0.0350 20,000 -0.01(-22.05%)
Aug 04, 2017 0.0449 0.0449 0.0449 0 +0.01(+26.48%)
Aug 03, 2017 0.0388 0.0428 0.0355 0.0355 51,689 -0.02(-33.89%)
Aug 02, 2017 0.0301 0.0600 0.0201 0.0537 394,653 +0.02(+67.81%)
Jul 31, 2017 0.0320 0.0320 0.0320 0 -0.00(-8.57%)
Jul 27, 2017 0.0350 0.0350 0.0350 0 +0.00(+9.38%)
Jul 26, 2017 0.0399 0.0399 0.0320 0.0320 62,438 +0.00(+0.00%)
Jul 25, 2017 0.0320 0.0320 0.0320 0.0320 12,500 -0.01(-19.80%)
Jul 24, 2017 0.0350 0.0399 0.0350 0.0399 17,300 -0.00(-0.25%)
Jul 21, 2017 0.0300 0.0400 0.0300 0.0400 113,749 +0.02(+66.67%)
Jul 20, 2017 0.0360 0.0360 0.0240 0.0240 223,666 -0.01(-33.33%)
Jul 19, 2017 0.0360 0.0360 0.0360 0.0360 7,000 +0.00(+2.86%)
Jul 17, 2017 0.0350 0.0350 0.0350 0 +0.00(+8.02%)
Jul 14, 2017 0.0324 0.0324 0.0324 0.0324 9,000 -0.01(-18.80%)
Jul 12, 2017 0.0399 0.0399 0.0399 0 -0.00(-0.25%)
Jul 03, 2017 0.0400 0.0400 0.0400 0 +0.00(+1.01%)
Jun 28, 2017 0.0396 0.0396 0.0396 0 +0.00(+5.88%)
Jun 27, 2017 0.0374 0.0374 0.0374 0.0374 20,000 +0.00(+13.33%)
Jun 26, 2017 0.0330 0.0330 0.0330 0.0330 100 +0.00(+6.80%)
Jun 23, 2017 0.0380 0.0396 0.0309 0.0309 6,200 -0.01(-18.25%)
Jun 22, 2017 0.0378 0.0378 0.0378 0.0378 10,000 +0.01(+23.53%)
Jun 21, 2017 0.0306 0.0306 0.0306 0.0306 3,200 +0.00(+2.00%)
Jun 20, 2017 0.0300 0.0300 0.0300 0.0300 6,550 -0.01(-24.43%)
Jun 16, 2017 0.0397 0.0397 0.0397 0 -0.00(-0.25%)
Jun 12, 2017 0.0398 0.0398 0.0398 0 +0.00(+12.75%)
Jun 09, 2017 0.0398 0.0400 0.0353 0.0353 32,350 +0.01(+17.67%)
Jun 08, 2017 0.0335 0.0335 0.0300 0.0300 52,472 +0.00(+0.00%)
Jun 07, 2017 0.0320 0.0340 0.0300 0.0300 14,020 +0.00(+0.00%)
Jun 06, 2017 0.0300 0.0398 0.0300 0.0300 56,666 -0.01(-21.05%)
Jun 05, 2017 0.0328 0.0380 0.0328 0.0380 6,712 +0.00(+6.74%)
Jun 02, 2017 0.0399 0.0399 0.0230 0.0356 79,150 -0.01(-22.44%)
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.