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 (%)
Jun 30, 2022 0.0455 0.0520 0.0455 0.0520 5,420 +0.00(+0.00%)
Jun 28, 2022 0.0520 0 +0.00(+9.24%)
Jun 27, 2022 0.0513 0.0513 0.0476 0.0476 58,905 -0.01(-19.87%)
Jun 24, 2022 0.0594 0.0594 0.0594 0.0594 28,990 -0.00(-4.96%)
Jun 23, 2022 0.0625 0.0625 0.0625 0.0625 10,800 +0.00(+4.17%)
Jun 22, 2022 0.0600 0.0634 0.0533 0.0600 59,530 -0.01(-11.37%)
Jun 17, 2022 0.0677 0 -0.00(-1.74%)
Jun 14, 2022 0.0689 0 -0.00(-4.31%)
Jun 13, 2022 0.0640 0.0800 0.0640 0.0720 6,887 +0.01(+18.03%)
Jun 10, 2022 0.0720 0.0720 0.0610 0.0610 22,500 -0.01(-9.63%)
Jun 09, 2022 0.0600 0.0775 0.0600 0.0675 53,040 +0.01(+15.98%)
Jun 08, 2022 0.0655 0.0655 0.0582 0.0582 560 -0.02(-27.25%)
May 31, 2022 0.0800 0 +0.00(+0.13%)
May 25, 2022 0.0799 0 +0.01(+22.92%)
May 24, 2022 0.0537 0.0650 0.0470 0.0650 67,800 +0.00(+2.20%)
May 23, 2022 0.0470 0.0636 0.0470 0.0636 10,290 -0.01(-9.14%)
May 20, 2022 0.0635 0.0800 0.0635 0.0700 21,900 +0.00(+0.00%)
May 19, 2022 0.0648 0.0700 0.0648 0.0700 110,000 +0.00(+0.00%)
May 18, 2022 0.0700 0.0700 0.0600 0.0700 14,490 +0.01(+7.69%)
May 16, 2022 0.0650 0 -0.02(-27.78%)
May 13, 2022 0.0600 0.1000 0.0450 0.0900 34,200 +0.04(+89.47%)
May 12, 2022 0.0475 0.0475 0.0475 0.0475 100 -0.00(-5.00%)
May 11, 2022 0.0510 0.0555 0.0500 0.0500 100,000 +0.01(+11.11%)
May 10, 2022 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-18.18%)
May 09, 2022 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-8.33%)
May 06, 2022 0.0540 0.0600 0.0540 0.0600 64,082 +0.01(+33.33%)
Apr 29, 2022 0.0450 0 -0.00(-9.64%)
Apr 28, 2022 0.0456 0.0498 0.0456 0.0498 20,920 -0.00(-4.78%)
Apr 27, 2022 0.0450 0.0523 0.0450 0.0523 15,000 +0.01(+18.86%)
Apr 26, 2022 0.0450 0.0450 0.0440 0.0440 44,000 -0.00(-2.22%)
Apr 25, 2022 0.0446 0.0455 0.0410 0.0450 105,760 -0.00(-3.43%)
Apr 22, 2022 0.0466 0.0466 0.0466 0.0466 7,500 -0.01(-15.27%)
Apr 21, 2022 0.0400 0.0550 0.0350 0.0550 139,538 +0.02(+44.74%)
Apr 20, 2022 0.0300 0.0400 0.0300 0.0380 492,047 +0.01(+26.67%)
Apr 19, 2022 0.0300 0.0300 0.0300 0.0300 34,104 +0.00(+0.00%)
Apr 18, 2022 0.0375 0.0375 0.0300 0.0300 59,900 -0.00(-1.64%)
Apr 14, 2022 0.0400 0.0400 0.0305 0.0305 178,770 -0.01(-23.75%)
Apr 13, 2022 0.0700 0.0700 0.0375 0.0400 245,500 -0.03(-43.90%)
Apr 07, 2022 0.0713 0 +0.00(+0.85%)
Apr 05, 2022 0.0707 0 -0.00(-1.94%)
Mar 31, 2022 0.0721 0 +0.00(+3.00%)
Mar 30, 2022 0.0650 0.0722 0.0650 0.0700 7,500 -0.00(-3.05%)
Mar 29, 2022 0.0722 0.0722 0.0722 0.0722 130 -0.01(-6.84%)
Mar 28, 2022 0.0616 0.0775 0.0616 0.0775 6,100 -0.00(-3.13%)
Mar 25, 2022 0.0800 0.0800 0.0800 0.0800 250 +0.00(+1.52%)
Mar 24, 2022 0.0616 0.0800 0.0616 0.0788 5,782 -0.00(-1.50%)
Mar 22, 2022 0.0800 0 +0.00(+0.00%)
Mar 16, 2022 0.0800 0 +0.00(+0.38%)
Mar 09, 2022 0.0797 0 +0.00(+0.00%)
Mar 08, 2022 0.0797 0.0797 0.0705 0.0797 2,000 -0.00(-0.38%)
Mar 07, 2022 0.0650 0.0840 0.0610 0.0800 87,322 -0.00(-4.76%)
Mar 04, 2022 0.0745 0.0840 0.0745 0.0840 10,100 +0.00(+0.00%)
Mar 03, 2022 0.0630 0.0844 0.0630 0.0840 1,208 +0.00(+5.00%)
Mar 02, 2022 0.0700 0.0848 0.0625 0.0800 28,275 -0.00(-5.66%)
Mar 01, 2022 0.0610 0.0848 0.0610 0.0848 9,950 -0.01(-5.78%)
Feb 28, 2022 0.0850 0.0900 0.0605 0.0900 30,980 +0.00(+2.27%)
Feb 25, 2022 0.0880 0.0880 0.0790 0.0880 36,090 -0.00(-2.22%)
Feb 24, 2022 0.0895 0.0909 0.0895 0.0900 60,000 -0.00(-1.10%)
Feb 23, 2022 0.0800 0.0955 0.0800 0.0910 125,300 +0.01(+17.42%)
Feb 22, 2022 0.0802 0.0802 0.0775 0.0775 32,990 -0.01(-8.82%)
Feb 18, 2022 0.0850 0 +0.01(+6.25%)
Feb 17, 2022 0.0825 0.0825 0.0800 0.0800 9,990 -0.00(-3.03%)
Feb 16, 2022 0.0825 0.0825 0.0752 0.0825 21,990 +0.00(+1.23%)
Feb 15, 2022 0.0799 0.0815 0.0730 0.0815 34,950 +0.01(+11.64%)
Feb 11, 2022 0.0730 0 -0.01(-8.52%)
Feb 09, 2022 0.0798 0 +0.00(+6.40%)
Feb 08, 2022 0.0799 0.0799 0.0625 0.0750 22,500 -0.00(-0.66%)
Feb 07, 2022 0.0700 0.0799 0.0700 0.0755 3,600 -0.00(-5.51%)
Feb 03, 2022 0.0799 0 +0.00(+0.00%)
Feb 02, 2022 0.0799 0.0799 0.0799 0.0799 8,245 +0.01(+7.97%)
Jan 31, 2022 0.0740 0 +0.00(+1.37%)
Jan 28, 2022 0.0730 0.0730 0.0660 0.0730 11,500 -0.00(-3.57%)
Jan 27, 2022 0.0799 0.0799 0.0710 0.0757 30,305 -0.00(-5.02%)
Jan 26, 2022 0.0798 0.0798 0.0660 0.0797 41,016 +0.02(+32.39%)
Jan 25, 2022 0.0602 0.0602 0.0602 0.0602 5,000 -0.02(-24.47%)
Jan 24, 2022 0.0600 0.0797 0.0600 0.0797 45,343 -0.00(-0.25%)
Jan 21, 2022 0.0650 0.0799 0.0641 0.0799 10,134 +0.01(+11.90%)
Jan 20, 2022 0.0725 0.0725 0.0714 0.0714 32,550 -0.01(-10.64%)
Jan 18, 2022 0.0799 0 -0.01(-11.22%)
Jan 12, 2022 0.0900 0 +0.01(+13.07%)
Jan 11, 2022 0.0610 0.0839 0.0600 0.0796 330,266 -0.01(-11.46%)
Jan 10, 2022 0.0635 0.0899 0.0635 0.0899 30,100 +0.01(+13.80%)
Jan 07, 2022 0.0790 0.0790 0.0790 0.0790 100 -0.00(-1.25%)
Jan 06, 2022 0.0760 0.1010 0.0760 0.0800 27,069 -0.00(-1.23%)
Jan 05, 2022 0.0660 0.0830 0.0635 0.0810 66,000 -0.00(-2.41%)
Jan 04, 2022 0.1000 0.1025 0.0660 0.0830 9,950 +0.00(+0.61%)
Jan 03, 2022 0.0650 0.0825 0.0650 0.0825 10,600 +0.00(+3.13%)
Dec 31, 2021 0.0855 0.0861 0.0750 0.0800 193,497 -0.02(-19.19%)
Dec 30, 2021 0.0730 0.0993 0.0730 0.0990 130,755 +0.01(+10.00%)
Dec 28, 2021 0.0900 0.0900 0.0900 0 +0.02(+38.46%)
Dec 27, 2021 0.0831 0.0831 0.0650 0.0650 22,101 -0.02(-21.78%)
Dec 22, 2021 0.0831 0.0831 0.0831 0 -0.02(-20.86%)
Dec 20, 2021 0.1050 0.1050 0.1050 1 +0.01(+11.82%)
Dec 17, 2021 0.0939 0.0939 0.0939 0.0939 210 -0.01(-5.82%)
Dec 16, 2021 0.0811 0.0997 0.0810 0.0997 45,899 +0.01(+6.75%)
Dec 15, 2021 0.1000 0.1000 0.0934 0.0934 12,302 -0.01(-6.51%)
Dec 14, 2021 0.0745 0.1000 0.0700 0.0999 204,751 +0.03(+42.71%)
Dec 13, 2021 0.0745 0.0745 0.0700 0.0700 42,000 -0.01(-11.39%)
Dec 10, 2021 0.0750 0.0790 0.0720 0.0790 74,701 +0.00(+3.95%)
Dec 09, 2021 0.0770 0.0780 0.0740 0.0760 57,743 +0.01(+7.80%)
Dec 08, 2021 0.0725 0.0770 0.0686 0.0705 225,837 -0.00(-4.73%)
Dec 07, 2021 0.0700 0.0755 0.0700 0.0740 50,000 -0.00(-2.63%)
Dec 06, 2021 0.0760 0.0760 0.0650 0.0760 62,348 +0.00(+0.00%)
Dec 03, 2021 0.0715 0.0760 0.0650 0.0760 86,000 +0.00(+1.33%)
Dec 02, 2021 0.0749 0.0798 0.0700 0.0750 98,700 +0.00(+7.14%)
Dec 01, 2021 0.0749 0.0749 0.0700 0.0700 23,500 -0.01(-12.28%)
Nov 30, 2021 0.0820 0.0830 0.0700 0.0798 173,082 +0.00(+0.00%)
Nov 29, 2021 0.0820 0.0820 0.0700 0.0798 253,445 -0.00(-3.86%)
Nov 26, 2021 0.0830 0.0830 0.0830 0.0830 10,000 +0.00(+0.00%)
Nov 24, 2021 0.0820 0.0960 0.0820 0.0830 58,407 +0.00(+1.22%)
Nov 23, 2021 0.0898 0.0899 0.0800 0.0820 98,851 +0.00(+2.50%)
Nov 22, 2021 0.0951 0.1025 0.0770 0.0800 197,254 -0.03(-27.27%)
Nov 19, 2021 0.1100 0.1100 0.0910 0.1100 117,154 +0.01(+10.00%)
Nov 18, 2021 0.0960 0.1050 0.1000 0.1000 58,490 -0.00(-4.58%)
Nov 17, 2021 0.1045 0.1098 0.1045 0.1048 63,300 +0.01(+5.75%)
Nov 16, 2021 0.1050 0.1099 0.0990 0.0991 74,396 -0.00(-1.00%)
Nov 15, 2021 0.1000 0.1001 0.1000 0.1001 20,000 +0.00(+0.10%)
Nov 12, 2021 0.1010 0.1110 0.0901 0.1000 99,801 -0.01(-11.11%)
Nov 11, 2021 0.1011 0.1125 0.0900 0.1125 231,441 +0.01(+11.39%)
Nov 09, 2021 0.0930 0.1050 0.0910 0.1010 233,868 -0.01(-5.61%)
Nov 08, 2021 0.1150 0.1200 0.1000 0.1070 111,780 +0.01(+7.00%)
Nov 05, 2021 0.1053 0.1275 0.0910 0.1000 271,816 -0.01(-7.24%)
Nov 04, 2021 0.1065 0.1106 0.1065 0.1078 76,200 +0.01(+5.17%)
Nov 03, 2021 0.1012 0.1106 0.1000 0.1025 165,800 -0.02(-14.44%)
Nov 02, 2021 0.1375 0.1375 0.1000 0.1198 52,590 -0.01(-9.58%)
Nov 01, 2021 0.1450 0.1320 0.1030 0.1325 101,600 +0.00(+0.38%)
Oct 29, 2021 0.1300 0.1375 0.1300 0.1320 93,799 +0.00(+1.54%)
Oct 28, 2021 0.1300 0.1499 0.1300 0.1300 34,122 +0.03(+29.74%)
Oct 27, 2021 0.1251 0.1251 0.1002 0.1002 10,000 -0.00(-4.57%)
Oct 26, 2021 0.1000 0.1245 0.1050 43,700 +0.00(+0.00%)
Oct 25, 2021 0.0920 0.1338 0.0920 0.1050 23,225 -0.03(-19.85%)
Oct 22, 2021 0.1200 0.1310 0.1195 0.1310 16,258 +0.02(+21.75%)
Oct 21, 2021 0.1250 0.1250 0.1000 0.1076 193,835 -0.02(-16.85%)
Oct 20, 2021 0.1110 0.1300 0.0960 0.1294 76,703 +0.01(+11.46%)
Oct 19, 2021 0.1672 0.1672 0.0920 0.1161 277,693 -0.05(-28.33%)
Oct 18, 2021 0.1660 0.1700 0.1550 0.1620 167,270 +0.00(+0.00%)
Oct 15, 2021 0.1300 0.1890 0.1300 0.1620 445,176 +0.03(+24.62%)
Oct 14, 2021 0.1195 0.1345 0.1189 0.1300 183,756 -0.00(-0.76%)
Oct 13, 2021 0.1215 0.1310 0.1215 0.1310 41,151 +0.00(+2.34%)
Oct 12, 2021 0.1280 0.1280 0.1280 0.1280 7,751 -0.00(-0.78%)
Oct 11, 2021 0.1100 0.1290 0.1090 0.1290 12,835 +0.01(+7.50%)
Oct 07, 2021 0.1200 0.1200 0.1200 0 -0.01(-9.77%)
Oct 05, 2021 0.1330 0.1330 0.1330 0 +0.00(+1.53%)
Oct 04, 2021 0.1120 0.1310 0.1120 0.1310 15,145 +0.02(+19.09%)
Oct 01, 2021 0.1190 0.1290 0.1095 0.1100 70,583 -0.02(-14.73%)
Sep 30, 2021 0.1105 0.1290 0.1105 0.1290 5,600 +0.04(+41.76%)
Sep 29, 2021 0.1190 0.1240 0.0910 0.0910 66,540 +0.00(+0.00%)
Sep 28, 2021 0.1010 0.1192 0.0910 0.0910 32,460 -0.02(-17.27%)
Sep 27, 2021 0.1095 0.1100 0.0990 0.1100 77,000 +0.01(+5.77%)
Sep 24, 2021 0.1050 0.1100 0.1030 0.1040 83,449 +0.00(+4.10%)
Sep 23, 2021 0.1000 0.1100 0.0900 0.0999 211,621 -0.00(-0.10%)
Sep 22, 2021 0.0610 0.1000 0.0610 0.1000 23,007 +0.04(+65.29%)
Sep 21, 2021 0.0605 0.0605 0.0605 0.0605 15,115 -0.01(-8.33%)
Sep 16, 2021 0.0660 0.0660 0.0660 0 -0.01(-11.29%)
Sep 15, 2021 0.0633 0.0744 0.0633 0.0744 65,100 -0.03(-25.60%)
Sep 14, 2021 0.1000 0.1000 0.1000 0.1000 6,500 +0.00(+0.00%)
Sep 13, 2021 0.0550 0.1000 0.0550 0.1000 31,767 +0.04(+65.29%)
Sep 10, 2021 0.0510 0.0605 0.0510 0.0605 3,142 +0.01(+18.63%)
Sep 09, 2021 0.0510 0.0520 0.0510 0.0510 85,000 +0.00(+0.00%)
Sep 08, 2021 0.0560 0.0560 0.0510 0.0510 21,000 -0.05(-49.00%)
Sep 07, 2021 0.0560 0.1000 0.0560 0.1000 8,898 +0.01(+9.89%)
Sep 03, 2021 0.1000 0.1000 0.0910 0.0910 116,615 -0.01(-9.00%)
Sep 02, 2021 0.0910 0.1005 0.0910 0.1000 196,615 +0.00(+0.00%)
Sep 01, 2021 0.0910 0.1025 0.0900 0.1000 153,050 -0.02(-16.67%)
Aug 31, 2021 0.1000 0.1200 0.0820 0.1200 201,427 +0.00(+0.00%)
Aug 27, 2021 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Aug 26, 2021 0.0910 0.1125 0.0910 0.1100 30,000 +0.01(+10.00%)
Aug 25, 2021 0.1174 0.1199 0.1000 0.1000 64,464 -0.02(-19.22%)
Aug 24, 2021 0.0950 0.1300 0.0950 0.1238 221,699 +0.03(+37.56%)
Aug 23, 2021 0.0850 0.1000 0.0850 0.0900 127,490 -0.01(-10.00%)
Aug 20, 2021 0.1000 0.1100 0.1000 0.1000 7,900 -0.00(-3.85%)
Aug 19, 2021 0.1095 0.1095 0.0660 0.1040 120,996 -0.01(-6.31%)
Aug 18, 2021 0.1011 0.1250 0.0835 0.1110 183,711 -0.02(-13.95%)
Aug 17, 2021 0.1050 0.1320 0.0975 0.1290 87,850 +0.01(+10.26%)
Aug 16, 2021 0.1165 0.1280 0.1165 0.1170 2,100 -0.00(-2.50%)
Aug 13, 2021 0.1200 0.1200 0.1200 0.1200 1,504 -0.01(-6.25%)
Aug 12, 2021 0.1280 0.1280 0.1280 0.1280 2,300 +0.00(+0.00%)
Aug 11, 2021 0.1075 0.1299 0.1075 0.1280 65,809 +0.01(+13.27%)
Aug 10, 2021 0.1130 0.1140 0.0985 0.1130 39,981 -0.00(-0.88%)
Aug 09, 2021 0.1250 0.1300 0.0400 0.1140 214,815 -0.01(-10.59%)
Aug 06, 2021 0.1275 0.1275 0.1250 0.1275 10,332 +0.01(+4.51%)
Aug 05, 2021 0.0810 0.1274 0.0810 0.1220 30,333 +0.00(+1.67%)
Aug 04, 2021 0.1290 0.1420 0.1100 0.1200 245,225 +0.01(+9.09%)
Aug 03, 2021 0.1280 0.1350 0.1100 0.1100 56,700 -0.01(-10.57%)
Aug 02, 2021 0.1260 0.1260 0.1051 0.1230 34,500 -0.01(-7.52%)
Jul 30, 2021 0.1237 0.1330 0.1050 0.1330 210,050 +0.02(+13.19%)
Jul 29, 2021 0.1236 0.1263 0.1175 0.1175 23,120 -0.02(-12.96%)
Jul 28, 2021 0.1110 0.1350 0.1110 0.1350 89,692 +0.01(+3.85%)
Jul 27, 2021 0.1300 0.1300 0.1300 0.1300 51,379 +0.00(+3.17%)
Jul 26, 2021 0.1000 0.1350 0.0999 0.1260 61,279 +0.04(+40.00%)
Jul 23, 2021 0.1167 0.1280 0.0801 0.0900 308,850 -0.04(-30.23%)
Jul 22, 2021 0.1050 0.1290 0.1050 0.1290 52,850 -0.00(-1.00%)
Jul 21, 2021 0.1101 0.1303 0.1101 0.1303 15,551 +0.01(+4.24%)
Jul 20, 2021 0.1150 0.1450 0.1075 0.1250 129,372 +0.01(+5.04%)
Jul 19, 2021 0.1350 0.1350 0.1190 0.1190 62,640 -0.02(-15.00%)
Jul 16, 2021 0.1330 0.1450 0.1330 0.1400 40,380 -0.00(-3.45%)
Jul 15, 2021 0.1420 0.1450 0.1320 0.1450 54,000 +0.00(+1.05%)
Jul 14, 2021 0.1411 0.1600 0.1310 0.1435 422,383 -0.01(-4.33%)
Jul 13, 2021 0.1385 0.1613 0.1350 0.1500 233,609 +0.01(+5.63%)
Jul 12, 2021 0.1340 0.1420 0.1340 0.1420 56,300 +0.00(+0.00%)
Jul 09, 2021 0.1331 0.1450 0.1331 0.1420 107,751 +0.00(+1.43%)
Jul 08, 2021 0.1300 0.1400 0.1210 0.1400 126,600 -0.00(-3.45%)
Jul 07, 2021 0.1450 0.1550 0.1400 0.1450 426,701 +0.00(+0.00%)
Jul 06, 2021 0.1550 0.1550 0.1304 0.1450 27,300 -0.01(-3.33%)
Jul 02, 2021 0.1500 0.1590 0.1395 0.1500 67,736 +0.01(+3.45%)
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.