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:

Galenfeha (OP: GLFH )

0.0797 USD +0.0195 (+32.39%)
Streaming Delayed Price Updated: 1:23 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 0.0642 0.0710 0.0640 0.0710 160,700 +0.01(+16.20%)
Nov 29, 2018 0.0718 0.0718 0.0611 0.0611 65,000 +0.00(+0.16%)
Nov 28, 2018 0.0700 0.0700 0.0610 0.0610 61,726 -0.01(-16.44%)
Nov 27, 2018 0.0622 0.0730 0.0621 0.0730 12,815 +0.01(+17.36%)
Nov 26, 2018 0.0622 0.0622 0.0622 0.0622 3,000 -0.01(-18.27%)
Nov 21, 2018 0.0761 0.0761 0.0761 0 -0.00(-3.06%)
Nov 20, 2018 0.0761 0.0785 0.0761 0.0785 27,825 +0.01(+12.14%)
Nov 19, 2018 0.0750 0.0757 0.0700 0.0700 60,000 -0.01(-6.79%)
Nov 16, 2018 0.0676 0.0751 0.0676 0.0751 20,000 +0.01(+15.54%)
Nov 15, 2018 0.0650 0.0751 0.0650 0.0650 59,738 -0.00(-1.66%)
Nov 14, 2018 0.0661 0.0661 0.0661 0.0661 10,000 -0.01(-13.82%)
Nov 13, 2018 0.0726 0.0767 0.0650 0.0767 22,650 -0.01(-14.78%)
Nov 12, 2018 0.0845 0.0900 0.0845 0.0900 88,600 +0.01(+9.09%)
Nov 09, 2018 0.0845 0.0845 0.0700 0.0825 40,400 +0.00(+3.25%)
Nov 08, 2018 0.0770 0.0799 0.0770 0.0799 72,000 +0.00(+0.00%)
Nov 07, 2018 0.0699 0.0800 0.0699 0.0799 161,381 +0.02(+25.63%)
Nov 05, 2018 0.0636 0.0636 0.0636 0 +0.00(+6.00%)
Nov 02, 2018 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+1.18%)
Nov 01, 2018 0.0695 0.0695 0.0545 0.0593 21,501 -0.00(-1.17%)
Oct 31, 2018 0.0500 0.0774 0.0460 0.0600 425,850 +0.01(+31.87%)
Oct 29, 2018 0.0455 0.0455 0.0455 0 -0.01(-14.63%)
Oct 26, 2018 0.0533 0.0533 0.0533 0.0533 12,000 +0.01(+16.38%)
Oct 25, 2018 0.0422 0.0458 0.0422 0.0458 20,000 +0.00(+8.79%)
Oct 24, 2018 0.0500 0.0500 0.0421 0.0421 100,700 -0.01(-17.45%)
Oct 23, 2018 0.0600 0.0600 0.0500 0.0510 45,500 +0.01(+21.43%)
Oct 22, 2018 0.0430 0.0430 0.0410 0.0420 22,500 -0.01(-16.00%)
Oct 19, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Oct 18, 2018 0.0500 0.0500 0.0500 0.0500 11,250 +0.01(+11.11%)
Oct 17, 2018 0.0500 0.0500 0.0450 0.0450 20,000 -0.01(-10.00%)
Oct 15, 2018 0.0500 0.0500 0.0500 0 +0.01(+24.69%)
Oct 12, 2018 0.0417 0.0417 0.0401 0.0401 5,000 -0.01(-27.09%)
Oct 11, 2018 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Oct 10, 2018 0.0425 0.0550 0.0425 0.0550 55,250 +0.00(+0.00%)
Oct 09, 2018 0.0545 0.0550 0.0530 0.0550 143,600 +0.00(+10.00%)
Oct 08, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+25.00%)
Oct 05, 2018 0.0401 0.0430 0.0400 0.0400 417,600 -0.00(-10.71%)
Oct 04, 2018 0.0400 0.0560 0.0400 0.0448 58,800 -0.01(-18.10%)
Oct 02, 2018 0.0547 0.0547 0.0547 0 +0.00(+9.40%)
Oct 01, 2018 0.0460 0.0500 0.0460 0.0500 180,600 +0.00(+0.00%)
Sep 28, 2018 0.0525 0.0525 0.0500 0.0500 2,500 +0.00(+0.00%)
Sep 27, 2018 0.0460 0.0500 0.0460 0.0500 34,000 -0.00(-0.40%)
Sep 26, 2018 0.0500 0.0502 0.0461 0.0502 5,250 -0.01(-16.33%)
Sep 25, 2018 0.0600 0.0600 0.0600 0.0600 300 +0.00(+9.09%)
Sep 24, 2018 0.0466 0.0550 0.0460 0.0550 21,225 -0.00(-8.33%)
Sep 21, 2018 0.0550 0.0600 0.0460 0.0600 72,800 +0.01(+22.45%)
Sep 20, 2018 0.0500 0.0542 0.0490 0.0490 20,250 -0.00(-2.00%)
Sep 19, 2018 0.0494 0.0500 0.0452 0.0500 25,000 +0.00(+1.42%)
Sep 18, 2018 0.0493 0.0493 0.0493 0.0493 50,000 -0.01(-22.36%)
Sep 14, 2018 0.0635 0.0635 0.0635 0 -0.00(-0.78%)
Sep 13, 2018 0.0640 0.0640 0.0640 0.0640 9,998 +0.01(+20.75%)
Sep 12, 2018 0.0498 0.0645 0.0482 0.0530 16,000 +0.00(+6.00%)
Sep 11, 2018 0.0565 0.0565 0.0500 0.0500 120,600 -0.01(-13.79%)
Sep 10, 2018 0.0555 0.0582 0.0555 0.0580 75,250 -0.00(-3.33%)
Sep 07, 2018 0.0610 0.0899 0.0600 0.0600 36,600 -0.01(-8.40%)
Sep 06, 2018 0.0900 0.0900 0.0605 0.0655 39,000 +0.01(+8.26%)
Sep 05, 2018 0.0551 0.0655 0.0551 0.0605 8,000 +0.01(+10.00%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.