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, 2021 0.0855 0.0861 0.0750 0.0800 193,497 -0.02(-19.19%)
Dec 30, 2021 0.0730 0.0993 0.0730 0.0990 130,755 +0.01(+10.00%)
Dec 28, 2021 0.0900 0.0900 0.0900 0 +0.02(+38.46%)
Dec 27, 2021 0.0831 0.0831 0.0650 0.0650 22,101 -0.02(-21.78%)
Dec 22, 2021 0.0831 0.0831 0.0831 0 -0.02(-20.86%)
Dec 20, 2021 0.1050 0.1050 0.1050 1 +0.01(+11.82%)
Dec 17, 2021 0.0939 0.0939 0.0939 0.0939 210 -0.01(-5.82%)
Dec 16, 2021 0.0811 0.0997 0.0810 0.0997 45,899 +0.01(+6.75%)
Dec 15, 2021 0.1000 0.1000 0.0934 0.0934 12,302 -0.01(-6.51%)
Dec 14, 2021 0.0745 0.1000 0.0700 0.0999 204,751 +0.03(+42.71%)
Dec 13, 2021 0.0745 0.0745 0.0700 0.0700 42,000 -0.01(-11.39%)
Dec 10, 2021 0.0750 0.0790 0.0720 0.0790 74,701 +0.00(+3.95%)
Dec 09, 2021 0.0770 0.0780 0.0740 0.0760 57,743 +0.01(+7.80%)
Dec 08, 2021 0.0725 0.0770 0.0686 0.0705 225,837 -0.00(-4.73%)
Dec 07, 2021 0.0700 0.0755 0.0700 0.0740 50,000 -0.00(-2.63%)
Dec 06, 2021 0.0760 0.0760 0.0650 0.0760 62,348 +0.00(+0.00%)
Dec 03, 2021 0.0715 0.0760 0.0650 0.0760 86,000 +0.00(+1.33%)
Dec 02, 2021 0.0749 0.0798 0.0700 0.0750 98,700 +0.00(+7.14%)
Dec 01, 2021 0.0749 0.0749 0.0700 0.0700 23,500 -0.01(-12.28%)
Nov 30, 2021 0.0820 0.0830 0.0700 0.0798 173,082 +0.00(+0.00%)
Nov 29, 2021 0.0820 0.0820 0.0700 0.0798 253,445 -0.00(-3.86%)
Nov 26, 2021 0.0830 0.0830 0.0830 0.0830 10,000 +0.00(+0.00%)
Nov 24, 2021 0.0820 0.0960 0.0820 0.0830 58,407 +0.00(+1.22%)
Nov 23, 2021 0.0898 0.0899 0.0800 0.0820 98,851 +0.00(+2.50%)
Nov 22, 2021 0.0951 0.1025 0.0770 0.0800 197,254 -0.03(-27.27%)
Nov 19, 2021 0.1100 0.1100 0.0910 0.1100 117,154 +0.01(+10.00%)
Nov 18, 2021 0.0960 0.1050 0.1000 0.1000 58,490 -0.00(-4.58%)
Nov 17, 2021 0.1045 0.1098 0.1045 0.1048 63,300 +0.01(+5.75%)
Nov 16, 2021 0.1050 0.1099 0.0990 0.0991 74,396 -0.00(-1.00%)
Nov 15, 2021 0.1000 0.1001 0.1000 0.1001 20,000 +0.00(+0.10%)
Nov 12, 2021 0.1010 0.1110 0.0901 0.1000 99,801 -0.01(-11.11%)
Nov 11, 2021 0.1011 0.1125 0.0900 0.1125 231,441 +0.01(+11.39%)
Nov 09, 2021 0.0930 0.1050 0.0910 0.1010 233,868 -0.01(-5.61%)
Nov 08, 2021 0.1150 0.1200 0.1000 0.1070 111,780 +0.01(+7.00%)
Nov 05, 2021 0.1053 0.1275 0.0910 0.1000 271,816 -0.01(-7.24%)
Nov 04, 2021 0.1065 0.1106 0.1065 0.1078 76,200 +0.01(+5.17%)
Nov 03, 2021 0.1012 0.1106 0.1000 0.1025 165,800 -0.02(-14.44%)
Nov 02, 2021 0.1375 0.1375 0.1000 0.1198 52,590 -0.01(-9.58%)
Nov 01, 2021 0.1450 0.1320 0.1030 0.1325 101,600 +0.00(+0.38%)
Oct 29, 2021 0.1300 0.1375 0.1300 0.1320 93,799 +0.00(+1.54%)
Oct 28, 2021 0.1300 0.1499 0.1300 0.1300 34,122 +0.03(+29.74%)
Oct 27, 2021 0.1251 0.1251 0.1002 0.1002 10,000 -0.00(-4.57%)
Oct 26, 2021 0.1000 0.1245 0.1050 43,700 +0.00(+0.00%)
Oct 25, 2021 0.0920 0.1338 0.0920 0.1050 23,225 -0.03(-19.85%)
Oct 22, 2021 0.1200 0.1310 0.1195 0.1310 16,258 +0.02(+21.75%)
Oct 21, 2021 0.1250 0.1250 0.1000 0.1076 193,835 -0.02(-16.85%)
Oct 20, 2021 0.1110 0.1300 0.0960 0.1294 76,703 +0.01(+11.46%)
Oct 19, 2021 0.1672 0.1672 0.0920 0.1161 277,693 -0.05(-28.33%)
Oct 18, 2021 0.1660 0.1700 0.1550 0.1620 167,270 +0.00(+0.00%)
Oct 15, 2021 0.1300 0.1890 0.1300 0.1620 445,176 +0.03(+24.62%)
Oct 14, 2021 0.1195 0.1345 0.1189 0.1300 183,756 -0.00(-0.76%)
Oct 13, 2021 0.1215 0.1310 0.1215 0.1310 41,151 +0.00(+2.34%)
Oct 12, 2021 0.1280 0.1280 0.1280 0.1280 7,751 -0.00(-0.78%)
Oct 11, 2021 0.1100 0.1290 0.1090 0.1290 12,835 +0.01(+7.50%)
Oct 07, 2021 0.1200 0.1200 0.1200 0 -0.01(-9.77%)
Oct 05, 2021 0.1330 0.1330 0.1330 0 +0.00(+1.53%)
Oct 04, 2021 0.1120 0.1310 0.1120 0.1310 15,145 +0.02(+19.09%)
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.