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, 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.