Galenfeha (PC) Historical Data - GLFH

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
Galenfeha (PC) GLFH OTC BB Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.0001 -0.4% 0.0252 0.0252 0.0252 0.0252 0.0253 17:00:12
more quote information »

GLFH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.02290.030.02140.025336318,4520.002310.04%
1 Month0.02260.030.02020.02550140,5740.002611.5%
3 Months0.02120.0370.020.027354263,3250.00418.87%
6 Months0.05250.05850.020.03506656,957-0.0273-52.0%
1 Year0.0350.070.01010.0287509137,706-0.0098-28.0%
3 Years0.0920.2730.0032650.0603212170,273-0.0668-72.61%
5 Years0.280.490.0032650.0710949158,160-0.2548-91.0%

GLFH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 19 2020 0.0253 0.00 0.0% 0.0253 0.0253 0.0253 0
Feb 18 2020 0.0253 0.0017 7.2% 0.03 0.03 0.0214 29,950
Feb 14 2020 0.0236 -0.0021 -8.17% 0.0236 0.0236 0.0236 3,883
Feb 13 2020 0.0257 0.0007 2.8% 0.0229 0.0257 0.0214 21,524
Feb 12 2020 0.025 0.00 0.0% 0.027 0.02993 0.0202 99,380
Feb 11 2020 0.025 0.00 0.0% 0.02505 0.02505 0.025 600
Feb 10 2020 0.025 0.00 0.0% 0.025 0.025 0.025 4,300
Feb 07 2020 0.025 0.00 0.0% 0.025 0.029 0.025 36,650
Feb 06 2020 0.025 0.00 0.0% 0.025 0.025 0.025 763
Feb 05 2020 0.025 0.0007 2.88% 0.0243 0.028 0.0243 106,001
Feb 04 2020 0.0243 0.00 0.0% 0.0243 0.0243 0.0243 1,000
Feb 03 2020 0.0243 -0.00235 -8.82% 0.0243 0.0243 0.0243 88,560
Jan 31 2020 0.02665 0.00231 9.49% 0.0243 0.02665 0.0243 21,408
Jan 30 2020 0.02434 -0.00366 -13.07% 0.029 0.029 0.0243 13,334
Jan 29 2020 0.028 0.0021 8.11% 0.028 0.028 0.028 10,000
Jan 28 2020 0.0259 -0.00082 -3.07% 0.0259 0.0259 0.0259 12,000
Jan 27 2020 0.02672 0.00172 6.88% 0.0241 0.0278 0.024 187,399
Jan 24 2020 0.025 0.00 0.0% 0.025 0.025 0.025 0
Jan 23 2020 0.025 0.0046 22.55% 0.0226 0.025 0.0226 53,000
Jan 22 2020 0.0204 -0.00485 -19.21% 0.0205 0.0205 0.0204 30,000
Jan 21 2020 0.02525 0.00 0.0% 0.02525 0.02525 0.02525 0
See More Historical Prices »


Your Recent History
OTCBB
GLFH
Galenfeha ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.