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 (%)
May 28, 2021 0.0878 0.0900 0.0660 0.0900 329,040 -0.00(-3.12%)
May 27, 2021 0.0859 0.0929 0.0590 0.0929 191,434 +0.00(+2.09%)
May 26, 2021 0.0660 0.0910 0.0631 0.0910 331,489 +0.01(+13.75%)
May 25, 2021 0.0715 0.0800 0.0630 0.0800 129,836 +0.00(+0.00%)
May 24, 2021 0.0800 0.0800 0.0749 0.0800 84,875 +0.00(+1.91%)
May 21, 2021 0.0800 0.0820 0.0740 0.0785 188,918 +0.00(+4.67%)
May 20, 2021 0.0800 0.0800 0.0745 0.0750 275,006 +0.00(+5.63%)
May 19, 2021 0.0800 0.0820 0.0710 0.0710 556,419 -0.01(-11.25%)
May 18, 2021 0.0691 0.0800 0.0642 0.0800 360,926 +0.00(+0.00%)
May 17, 2021 0.0740 0.0800 0.0601 0.0800 106,610 +0.01(+9.59%)
May 14, 2021 0.0900 0.0900 0.0730 0.0730 179,852 -0.01(-17.05%)
May 13, 2021 0.0820 0.0900 0.0820 0.0880 111,995 +0.01(+7.32%)
May 12, 2021 0.0820 0.0820 0.0820 0.0820 13,500 -0.01(-6.82%)
May 11, 2021 0.0790 0.0890 0.0790 0.0880 200,153 +0.00(+4.76%)
May 10, 2021 0.0720 0.0890 0.0720 0.0840 262,388 +0.01(+10.53%)
May 07, 2021 0.0630 0.0850 0.0630 0.0760 752,308 +0.00(+5.56%)
May 06, 2021 0.0665 0.0720 0.0600 0.0720 257,610 +0.00(+2.86%)
May 05, 2021 0.0700 0.0770 0.0630 0.0700 743,237 +0.00(+0.00%)
May 04, 2021 0.0590 0.0700 0.0560 0.0700 151,136 +0.00(+0.00%)
May 03, 2021 0.0600 0.0700 0.0600 0.0700 130,750 +0.00(+0.00%)
Apr 30, 2021 0.0590 0.0700 0.0590 0.0700 193,800 +0.00(+0.29%)
Apr 29, 2021 0.0601 0.0698 0.0601 0.0698 35,320 +0.00(+5.28%)
Apr 28, 2021 0.0550 0.0695 0.0550 0.0663 47,775 -0.00(-4.60%)
Apr 27, 2021 0.0730 0.0730 0.0680 0.0695 192,625 +0.00(+2.21%)
Apr 26, 2021 0.0652 0.0730 0.0652 0.0680 77,228 -0.00(-6.85%)
Apr 23, 2021 0.0600 0.0730 0.0540 0.0730 129,000 +0.02(+48.98%)
Apr 22, 2021 0.0540 0.0545 0.0490 0.0490 50,000 -0.01(-15.52%)
Apr 21, 2021 0.0490 0.0590 0.0490 0.0580 186,155 -0.00(-3.33%)
Apr 20, 2021 0.0555 0.0600 0.0490 0.0600 61,499 +0.00(+9.09%)
Apr 19, 2021 0.0599 0.0599 0.0491 0.0550 84,753 -0.00(-8.18%)
Apr 16, 2021 0.0600 0.0600 0.0351 0.0599 107,200 +0.00(+1.70%)
Apr 15, 2021 0.0675 0.0675 0.0510 0.0589 107,170 +0.00(+5.37%)
Apr 14, 2021 0.0385 0.0660 0.0113 0.0559 916,267 +0.02(+45.19%)
Apr 12, 2021 0.0385 0.0385 0.0385 0 -0.00(-1.28%)
Apr 09, 2021 0.0545 0.0545 0.0360 0.0390 69,300 -0.00(-2.50%)
Apr 08, 2021 0.0400 0.0400 0.0400 0.0400 23,500 +0.00(+0.00%)
Apr 07, 2021 0.0400 0.0400 0.0315 0.0400 79,444 +0.00(+0.00%)
Apr 06, 2021 0.0570 0.0575 0.0325 0.0400 180,000 -0.02(-29.82%)
Apr 05, 2021 0.0700 0.0700 0.0500 0.0570 15,000 -0.01(-12.31%)
Mar 31, 2021 0.0650 0.0650 0.0650 0 +0.01(+13.04%)
Mar 30, 2021 0.0575 0.0575 0.0575 0.0575 10,000 +0.00(+0.00%)
Mar 29, 2021 0.0700 0.0700 0.0570 0.0575 63,500 -0.02(-25.32%)
Mar 26, 2021 0.0571 0.0770 0.0571 0.0770 4,200 +0.00(+0.00%)
Mar 25, 2021 0.0700 0.0770 0.0700 0.0770 20,650 +0.01(+10.00%)
Mar 24, 2021 0.0590 0.0700 0.0590 0.0700 67,960 +0.00(+1.45%)
Mar 23, 2021 0.0570 0.0690 0.0460 0.0690 3,730 +0.01(+15.00%)
Mar 22, 2021 0.0570 0.0650 0.0570 0.0600 119,250 -0.01(-7.69%)
Mar 19, 2021 0.0650 0.0650 0.0600 0.0650 74,500 +0.00(+0.00%)
Mar 18, 2021 0.0780 0.0780 0.0325 0.0650 150,029 +0.00(+6.56%)
Mar 16, 2021 0.0610 0.0610 0.0610 0 -0.02(-21.79%)
Mar 15, 2021 0.0780 0.0780 0.0655 0.0780 27,500 +0.01(+11.43%)
Mar 12, 2021 0.0700 0.0700 0.0610 0.0700 100,100 +0.00(+0.00%)
Mar 11, 2021 0.0700 0.0700 0.0570 0.0700 2,990 +0.01(+14.75%)
Mar 09, 2021 0.0610 0.0610 0.0610 0 +0.00(+1.67%)
Mar 08, 2021 0.0600 0.0700 0.0499 0.0600 57,223 -0.00(-3.54%)
Mar 05, 2021 0.0569 0.0622 0.0569 0.0622 20,000 +0.01(+9.31%)
Mar 04, 2021 0.0500 0.0590 0.0499 0.0569 30,800 -0.01(-12.46%)
Mar 02, 2021 0.0650 0.0650 0.0650 0 -0.00(-1.52%)
Mar 01, 2021 0.0800 0.0800 0.0660 0.0660 50,000 -0.00(-5.71%)
Feb 26, 2021 0.0700 0.0700 0.0670 0.0700 11,000 +0.00(+0.00%)
Feb 25, 2021 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Feb 24, 2021 0.0735 0.0800 0.0700 0.0700 103,106 -0.01(-8.50%)
Feb 23, 2021 0.0720 0.0765 0.0720 0.0765 81,044 +0.00(+6.25%)
Feb 22, 2021 0.0720 0.0720 0.0705 0.0720 52,550 +0.00(+0.00%)
Feb 19, 2021 0.0800 0.0800 0.0620 0.0720 82,400 +0.00(+6.35%)
Feb 18, 2021 0.0800 0.0800 0.0610 0.0677 8,185 +0.01(+10.98%)
Feb 17, 2021 0.0720 0.0720 0.0610 0.0610 44,865 -0.01(-14.69%)
Feb 16, 2021 0.0610 0.0800 0.0610 0.0715 7,350 -0.01(-9.49%)
Feb 12, 2021 0.0600 0.0790 0.0550 0.0790 83,200 +0.01(+17.04%)
Feb 11, 2021 0.0800 0.0800 0.0325 0.0675 117,389 -0.01(-15.62%)
Feb 10, 2021 0.0730 0.0800 0.0670 0.0800 88,200 +0.01(+7.67%)
Feb 09, 2021 0.0750 0.0750 0.0705 0.0743 17,000 +0.00(+5.39%)
Feb 08, 2021 0.0625 0.0790 0.0520 0.0705 103,550 -0.01(-10.65%)
Feb 05, 2021 0.0720 0.0791 0.0620 0.0789 105,100 -0.00(-1.38%)
Feb 04, 2021 0.0800 0.0800 0.0720 0.0800 25,149 +0.00(+0.00%)
Feb 03, 2021 0.0710 0.0800 0.0630 0.0800 19,190 +0.02(+31.15%)
Feb 02, 2021 0.0660 0.0770 0.0610 0.0610 19,003 +0.00(+8.93%)
Feb 01, 2021 0.0600 0.0770 0.0540 0.0560 33,246 -0.00(-6.67%)
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%)
Nov 03, 2020 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Oct 30, 2020 0.0180 0.0180 0.0180 0 -0.01(-21.74%)
Oct 27, 2020 0.0230 0.0230 0.0230 0 -0.00(-8.00%)
Oct 22, 2020 0.0250 0.0250 0.0250 0 +0.01(+108.33%)
Oct 21, 2020 0.0235 0.0235 0.0120 0.0120 124,137 -0.02(-58.62%)
Oct 20, 2020 0.0131 0.0290 0.0131 0.0290 1,000 +0.00(+0.00%)
Oct 19, 2020 0.0240 0.0300 0.0229 0.0290 93,581 +0.00(+16.00%)
Oct 16, 2020 0.0250 0.0250 0.0180 0.0250 164,500 +0.00(+0.00%)
Oct 15, 2020 0.0250 0.0250 0.0250 0.0250 2,800 +0.00(+0.00%)
Oct 14, 2020 0.0250 0.0250 0.0250 0.0250 17,000 +0.00(+4.17%)
Oct 13, 2020 0.0230 0.0240 0.0225 0.0240 22,000 +0.00(+4.35%)
Oct 09, 2020 0.0230 0.0230 0.0230 0 +0.00(+4.55%)
Oct 08, 2020 0.0220 0.0220 0.0220 0.0220 3,955 -0.00(-4.35%)
Oct 07, 2020 0.0229 0.0230 0.0229 0.0230 37,400 +0.00(+0.00%)
Oct 06, 2020 0.0200 0.0230 0.0200 0.0230 73,300 +0.00(+15.58%)
Oct 02, 2020 0.0199 0.0199 0.0199 0 -0.00(-0.50%)
Oct 01, 2020 0.0170 0.0200 0.0070 0.0200 198,971 +0.00(+11.11%)
Sep 30, 2020 0.0160 0.0180 0.0160 0.0180 65,000 +0.00(+5.88%)
Sep 28, 2020 0.0170 0.0170 0.0170 0 +0.00(+3.03%)
Sep 25, 2020 0.0165 0.0165 0.0165 0.0165 60,000 +0.00(+0.00%)
Sep 24, 2020 0.0150 0.0180 0.0150 0.0165 140,000 +0.00(+6.45%)
Sep 23, 2020 0.0155 0.0155 0.0148 0.0155 242,500 -0.00(-11.43%)
Sep 21, 2020 0.0175 0.0175 0.0175 0 +0.00(+0.00%)
Sep 18, 2020 0.0175 0.0175 0.0138 0.0175 108,300 +0.00(+0.00%)
Sep 11, 2020 0.0175 0.0175 0.0175 0 +0.00(+9.38%)
Sep 10, 2020 0.0160 0.0160 0.0160 0.0160 10,000 +0.00(+0.00%)
Sep 09, 2020 0.0085 0.0160 0.0071 0.0160 61,000 -0.00(-11.11%)
Sep 08, 2020 0.0100 0.0180 0.0100 0.0180 8,273 +0.00(+6.51%)
Sep 04, 2020 0.0111 0.0169 0.0111 0.0169 14,000 -0.00(-0.59%)
Sep 02, 2020 0.0170 0.0170 0.0170 0 -0.00(-5.56%)
Sep 01, 2020 0.0170 0.0180 0.0101 0.0180 423,491 +0.00(+20.00%)
Aug 31, 2020 0.0160 0.0160 0.0071 0.0150 107,551 -0.00(-3.23%)
Aug 28, 2020 0.0155 0.0155 0.0155 0.0155 33,600 -0.00(-3.13%)
Aug 26, 2020 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Aug 24, 2020 0.0160 0.0160 0.0160 0 -0.00(-8.57%)
Aug 21, 2020 0.0175 0.0175 0.0110 0.0175 46,500 +0.00(+2.94%)
Aug 20, 2020 0.0122 0.0170 0.0122 0.0170 7,046 +0.00(+0.00%)
Aug 19, 2020 0.0155 0.0170 0.0150 0.0170 65,000 -0.00(-2.86%)
Aug 18, 2020 0.0150 0.0175 0.0150 0.0175 10,125 +0.00(+6.06%)
Aug 17, 2020 0.0165 0.0165 0.0165 0.0165 34,000 -0.00(-5.71%)
Aug 13, 2020 0.0175 0.0175 0.0175 0 +0.01(+48.31%)
Aug 12, 2020 0.0128 0.0154 0.0104 0.0118 41,796 -0.00(-2.48%)
Aug 11, 2020 0.0148 0.0156 0.0121 0.0121 164,854 -0.00(-28.82%)
Aug 10, 2020 0.0131 0.0170 0.0131 0.0170 7,100 -0.00(-2.86%)
Aug 06, 2020 0.0175 0.0175 0.0175 0 +0.00(+0.00%)
Aug 05, 2020 0.0175 0.0175 0.0175 0.0175 5,000 +0.00(+16.67%)
Aug 03, 2020 0.0150 0.0150 0.0150 0 -0.00(-14.29%)
Jul 31, 2020 0.0110 0.0175 0.0110 0.0175 50,900 -0.00(-6.42%)
Jul 28, 2020 0.0187 0.0187 0.0187 0 -0.00(-0.53%)
Jul 27, 2020 0.0130 0.0190 0.0129 0.0188 55,700 +0.01(+39.26%)
Jul 24, 2020 0.0060 0.0135 0.0060 0.0135 20,000 +0.00(+0.00%)
Jul 23, 2020 0.0115 0.0135 0.0115 0.0135 21,500 +0.00(+56.98%)
Jul 20, 2020 0.0086 0.0086 0.0086 0 +0.00(+22.86%)
Jul 17, 2020 0.0080 0.0135 0.0070 0.0070 96,800 -0.01(-46.15%)
Jul 16, 2020 0.0130 0.0130 0.0130 0.0130 2,500 +0.00(+32.65%)
Jul 10, 2020 0.0098 0.0098 0.0098 0 +0.00(+20.99%)
Jul 09, 2020 0.0081 0.0081 0.0081 0.0081 1,000 -0.00(-17.35%)
Jul 06, 2020 0.0098 0.0098 0.0098 0 -0.00(-18.33%)
Jul 02, 2020 0.0081 0.0120 0.0081 0.0120 53,000 -0.00(-7.69%)
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%)
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.