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 (%)
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%)
Jun 01, 2020 0.0102 0.0102 0.0102 0.0102 1,518 -0.01(-43.33%)
May 28, 2020 0.0180 0.0180 0.0180 0 +0.01(+63.64%)
May 27, 2020 0.0110 0.0110 0.0110 0.0110 63,550 +0.00(+0.00%)
May 26, 2020 0.0121 0.0121 0.0110 0.0110 8,357 -0.01(-42.11%)
May 22, 2020 0.0170 0.0191 0.0170 0.0190 41,000 +0.00(+18.75%)
May 21, 2020 0.0170 0.0170 0.0120 0.0160 33,175 -0.00(-5.88%)
May 19, 2020 0.0170 0.0170 0.0170 0 +0.00(+6.25%)
May 18, 2020 0.0150 0.0170 0.0150 0.0160 45,807 +0.00(+6.67%)
May 15, 2020 0.0130 0.0150 0.0130 0.0150 58,800 +0.00(+25.00%)
May 14, 2020 0.0130 0.0170 0.0120 0.0120 120,000 -0.01(-45.45%)
May 13, 2020 0.0170 0.0220 0.0120 0.0220 7,576 +0.01(+46.67%)
May 12, 2020 0.0121 0.0150 0.0121 0.0150 6,000 -0.00(-21.05%)
May 08, 2020 0.0190 0.0190 0.0190 0 -0.00(-9.52%)
May 07, 2020 0.0122 0.0210 0.0121 0.0210 40,010 -0.00(-4.55%)
May 05, 2020 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
May 04, 2020 0.0220 0.0220 0.0220 0.0220 3,000 +0.00(+0.00%)
Apr 30, 2020 0.0220 0.0220 0.0220 0 +0.00(+18.92%)
Apr 29, 2020 0.0220 0.0220 0.0101 0.0185 51,520 -0.00(-15.91%)
Apr 28, 2020 0.0210 0.0220 0.0210 0.0220 10,201 +0.00(+10.00%)
Apr 27, 2020 0.0110 0.0200 0.0109 0.0200 332,465 +0.01(+100.00%)
Apr 24, 2020 0.0130 0.0130 0.0100 0.0100 45,000 -0.00(-23.08%)
Apr 23, 2020 0.0130 0.0130 0.0130 0.0130 3,500 +0.00(+0.00%)
Apr 22, 2020 0.0120 0.0130 0.0120 0.0130 25,166 +0.00(+8.33%)
Apr 20, 2020 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Apr 17, 2020 0.0075 0.0120 0.0075 0.0120 70,500 +0.01(+140.00%)
Apr 16, 2020 0.0027 0.0050 0.0027 0.0050 261,175 -0.01(-61.54%)
Apr 15, 2020 0.0100 0.0139 0.0100 0.0130 45,600 -0.00(-7.14%)
Apr 14, 2020 0.0120 0.0140 0.0120 0.0140 63,000 -0.00(-25.53%)
Apr 13, 2020 0.0163 0.0188 0.0106 0.0188 186,816 +0.00(+10.59%)
Apr 09, 2020 0.0110 0.0170 0.0101 0.0170 169,700 +0.01(+277.78%)
Apr 08, 2020 0.0045 0.0045 0.0045 0.0045 3,000 -0.01(-59.09%)
Apr 07, 2020 0.0100 0.0110 0.0088 0.0110 63,308 +0.00(+10.00%)
Apr 06, 2020 0.0100 0.0100 0.0100 0.0100 54,317 +0.00(+0.00%)
Apr 03, 2020 0.0100 0.0101 0.0100 0.0100 80,000 +0.00(+0.00%)
Apr 02, 2020 0.0100 0.0108 0.0100 0.0100 60,350 +0.00(+0.00%)
Mar 31, 2020 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Mar 30, 2020 0.0100 0.0110 0.0100 0.0110 50,025 +0.00(+10.00%)
Mar 27, 2020 0.0100 0.0106 0.0100 0.0100 70,000 +0.00(+13.64%)
Mar 26, 2020 0.0103 0.0103 0.0023 0.0088 38,498 -0.00(-26.67%)
Mar 25, 2020 0.0125 0.0125 0.0120 0.0120 40,875 -0.00(-7.69%)
Mar 24, 2020 0.0130 0.0140 0.0130 0.0130 11,971 +0.00(+0.00%)
Mar 23, 2020 0.0130 0.0130 0.0130 0.0130 8,609 +0.00(+8.33%)
Mar 20, 2020 0.0110 0.0120 0.0110 0.0120 17,800 +0.00(+4.35%)
Mar 19, 2020 0.0120 0.0120 0.0110 0.0115 44,000 +0.00(+4.55%)
Mar 18, 2020 0.0140 0.0150 0.0100 0.0110 673,500 -0.00(-26.67%)
Mar 17, 2020 0.0150 0.0160 0.0142 0.0150 42,550 +0.00(+3.45%)
Mar 16, 2020 0.0120 0.0150 0.0120 0.0145 120,000 +0.00(+40.78%)
Mar 13, 2020 0.0200 0.0200 0.0103 0.0103 76,400 -0.01(-48.50%)
Mar 12, 2020 0.0200 0.0200 0.0200 0.0200 75,000 -0.00(-5.21%)
Mar 11, 2020 0.0236 0.0260 0.0211 0.0211 293,224 +0.00(+0.96%)
Mar 10, 2020 0.0241 0.0252 0.0209 0.0209 80,276 -0.00(-16.40%)
Mar 05, 2020 0.0250 0.0250 0.0250 0 -0.00(-6.02%)
Mar 03, 2020 0.0266 0.0266 0.0266 0 +0.00(+6.40%)
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.