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 (%)
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%)
Mar 02, 2020 0.0211 0.0250 0.0211 0.0250 20,800 +0.00(+0.40%)
Feb 28, 2020 0.0279 0.0279 0.0210 0.0249 93,000 -0.00(-10.75%)
Feb 27, 2020 0.0208 0.0279 0.0208 0.0279 40,602 +0.01(+21.83%)
Feb 26, 2020 0.0215 0.0229 0.0215 0.0229 11,618 +0.00(+7.01%)
Feb 25, 2020 0.0300 0.0300 0.0214 0.0214 182,434 -0.01(-22.46%)
Feb 24, 2020 0.0276 0.0276 0.0276 0.0276 1,666 +0.00(+2.60%)
Feb 21, 2020 0.0269 0.0269 0.0269 0.0269 4,200 +0.00(+6.75%)
Feb 20, 2020 0.0252 0.0252 0.0252 0.0252 200 -0.00(-0.40%)
Feb 18, 2020 0.0253 0.0253 0.0253 0 +0.00(+7.20%)
Feb 14, 2020 0.0236 0.0236 0.0236 0.0236 3,800 -0.00(-8.17%)
Feb 13, 2020 0.0229 0.0257 0.0214 0.0257 21,524 +0.00(+2.80%)
Feb 12, 2020 0.0270 0.0299 0.0202 0.0250 99,380 +0.00(+0.00%)
Feb 11, 2020 0.0251 0.0251 0.0250 0.0250 600 +0.00(+0.00%)
Feb 10, 2020 0.0250 0.0250 0.0250 0.0250 4,300 +0.00(+0.00%)
Feb 07, 2020 0.0250 0.0290 0.0250 0.0250 36,600 +0.00(+0.00%)
Feb 06, 2020 0.0250 0.0250 0.0250 0.0250 763 +0.00(+0.00%)
Feb 05, 2020 0.0243 0.0280 0.0243 0.0250 106,001 +0.00(+2.88%)
Feb 04, 2020 0.0243 0.0243 0.0243 0.0243 1,000 +0.00(+0.00%)
Feb 03, 2020 0.0243 0.0243 0.0243 0.0243 88,560 -0.00(-8.99%)
Jan 31, 2020 0.0243 0.0267 0.0243 0.0267 21,400 +0.00(+9.88%)
Jan 30, 2020 0.0290 0.0290 0.0243 0.0243 13,334 -0.00(-13.21%)
Jan 29, 2020 0.0280 0.0280 0.0280 0.0280 10,000 +0.00(+8.11%)
Jan 28, 2020 0.0259 0.0259 0.0259 0.0259 12,000 -0.00(-3.00%)
Jan 27, 2020 0.0241 0.0278 0.0240 0.0267 187,399 +0.00(+6.80%)
Jan 23, 2020 0.0250 0.0250 0.0250 0 +0.00(+22.55%)
Jan 22, 2020 0.0205 0.0205 0.0204 0.0204 30,000 -0.00(-19.37%)
Jan 17, 2020 0.0253 0.0253 0.0253 0 +0.00(+1.20%)
Jan 16, 2020 0.0299 0.0300 0.0250 0.0250 67,685 -0.00(-16.67%)
Jan 15, 2020 0.0319 0.0319 0.0300 0.0300 52,100 +0.00(+11.11%)
Jan 14, 2020 0.0260 0.0270 0.0260 0.0270 65,555 +0.00(+0.00%)
Jan 13, 2020 0.0250 0.0270 0.0250 0.0270 71,000 +0.00(+8.00%)
Jan 10, 2020 0.0243 0.0250 0.0243 0.0250 7,400 +0.00(+0.00%)
Jan 09, 2020 0.0250 0.0280 0.0243 0.0250 56,400 +0.01(+25.00%)
Jan 06, 2020 0.0200 0.0200 0.0200 0 -0.01(-28.32%)
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.