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 (%)
Jan 29, 2021 0.0695 0.0695 0.0600 0.0600 80,100 -0.01(-7.69%)
Jan 28, 2021 0.0600 0.0900 0.0600 0.0650 244,225 -0.01(-17.09%)
Jan 27, 2021 0.0828 0.0860 0.0710 0.0784 172,397 +0.01(+7.40%)
Jan 26, 2021 0.0475 0.1000 0.0440 0.0730 1,803,329 +0.03(+71.76%)
Jan 25, 2021 0.0449 0.0450 0.0400 0.0425 119,260 -0.00(-3.41%)
Jan 22, 2021 0.0370 0.0450 0.0370 0.0440 413,000 -0.00(-2.22%)
Jan 21, 2021 0.0400 0.0450 0.0400 0.0450 110,900 +0.01(+15.38%)
Jan 20, 2021 0.0410 0.0425 0.0390 0.0390 70,400 -0.00(-2.50%)
Jan 19, 2021 0.0400 0.0450 0.0400 0.0400 46,111 +0.00(+2.56%)
Jan 15, 2021 0.0380 0.0390 0.0380 0.0390 95,200 -0.00(-2.50%)
Jan 14, 2021 0.0475 0.0475 0.0375 0.0400 42,000 -0.00(-4.76%)
Jan 13, 2021 0.0360 0.0420 0.0360 0.0420 258,876 +0.01(+16.67%)
Jan 12, 2021 0.0400 0.0400 0.0360 0.0360 51,000 -0.00(-10.00%)
Jan 11, 2021 0.0400 0.0400 0.0350 0.0400 2,138 -0.00(-2.44%)
Jan 08, 2021 0.0460 0.0460 0.0290 0.0410 152,100 -0.00(-8.89%)
Jan 07, 2021 0.0360 0.0460 0.0360 0.0450 685,932 +0.00(+12.50%)
Jan 06, 2021 0.0302 0.0400 0.0302 0.0400 354,987 +0.01(+17.99%)
Jan 05, 2021 0.0250 0.0373 0.0250 0.0339 311,566 +0.00(+13.00%)
Jan 04, 2021 0.0226 0.0555 0.0200 0.0300 811,749 +0.01(+50.75%)
Dec 31, 2020 0.0199 0.0199 0.0199 488,200 -0.00(-0.50%)
Dec 30, 2020 0.0150 0.0200 0.0110 0.0200 488,200 +0.01(+33.33%)
Dec 29, 2020 0.0125 0.0194 0.0120 0.0150 98,419 -0.00(-6.25%)
Dec 28, 2020 0.0160 0.0160 0.0160 0.0160 10,003 +0.00(+28.00%)
Dec 23, 2020 0.0125 0.0125 0.0125 0 +0.00(+25.00%)
Dec 22, 2020 0.0100 0.0100 0.0088 0.0100 253,010 +0.00(+13.64%)
Dec 21, 2020 0.0088 0.0088 0.0088 15 +0.00(+0.00%)
Dec 18, 2020 0.0081 0.0094 0.0081 0.0088 61,500 -0.00(-7.37%)
Dec 17, 2020 0.0084 0.0095 0.0084 0.0095 100,200 +0.00(+3.26%)
Dec 16, 2020 0.0092 0.0092 0.0092 0.0092 70,000 +0.00(+2.22%)
Dec 15, 2020 0.0092 0.0092 0.0090 0.0090 200,000 -0.00(-1.10%)
Dec 14, 2020 0.0090 0.0099 0.0090 0.0091 225,000 +0.00(+0.00%)
Dec 11, 2020 0.0091 0.0091 0.0085 0.0091 250,400 +0.00(+116.67%)
Dec 10, 2020 0.0083 0.0094 0.0042 0.0042 176,087 -0.00(-47.50%)
Dec 09, 2020 0.0080 0.0080 0.0080 0.0080 25,400 +0.00(+0.00%)
Dec 08, 2020 0.0100 0.0100 0.0080 0.0080 17,500 +0.00(+6.67%)
Dec 07, 2020 0.0075 0.0075 0.0075 0.0075 10,651 -0.00(-25.00%)
Dec 04, 2020 0.0080 0.0100 0.0080 0.0100 3,000 +0.00(+5.26%)
Dec 03, 2020 0.0095 0.0095 0.0086 0.0095 169,127 +0.00(+0.00%)
Dec 02, 2020 0.0095 0.0095 0.0095 1 +0.00(+0.00%)
Dec 01, 2020 0.0095 0.0095 0.0095 0.0095 4,000 +0.00(+18.75%)
Nov 30, 2020 0.0080 0.0102 0.0080 0.0080 12,200 +0.00(+0.00%)
Nov 27, 2020 0.0080 0.0080 0.0080 0.0080 5,000 +0.00(+11.11%)
Nov 25, 2020 0.0093 0.0100 0.0072 0.0072 1,650,200 -0.00(-28.00%)
Nov 24, 2020 0.0100 0.0100 0.0100 0.0100 20,000 +0.00(+1.01%)
Nov 23, 2020 0.0095 0.0100 0.0090 0.0099 107,500 +0.00(+15.12%)
Nov 20, 2020 0.0085 0.0086 0.0085 0.0086 20,000 +0.00(+7.50%)
Nov 19, 2020 0.0100 0.0100 0.0051 0.0080 178,900 -0.00(-27.27%)
Nov 17, 2020 0.0110 0.0110 0.0110 0 -0.00(-8.33%)
Nov 16, 2020 0.0110 0.0120 0.0110 0.0120 130,000 +0.00(+14.29%)
Nov 13, 2020 0.0105 0.0105 0.0105 0.0105 10,000 +0.01(+162.50%)
Nov 12, 2020 0.0110 0.0124 0.0040 0.0040 130,392 -0.01(-71.43%)
Nov 09, 2020 0.0140 0.0140 0.0140 0 +0.00(+15.70%)
Nov 06, 2020 0.0131 0.0131 0.0120 0.0121 822,000 -0.01(-32.78%)
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.