Galenfeha Inc (PK) Historical Data - GLFH

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0147	42	0.035	0.05	0.0301	48838	0.04242243	CS
4	0.021952	79.1120080727	0.027748	0.05	0.027748	47391	0.04156068	CS
12	0.01215	32.3568575233	0.03755	0.05	0.0151	36163	0.04044611	CS
26	0.0197	65.6666666667	0.03	0.058	0.0013	36164	0.03577118	CS
52	0.0297	148.5	0.02	0.08	0.0012	32465	0.03185585	CS
156	-0.01079	-17.8376591172	0.06049	0.189	0.0012	42756	0.06268643	CS
260	-0.0033	-6.22641509434	0.053	0.189	0.0012	74401	0.05829345	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1726608240	0.04089	0.00089	2.23	0.04089	0.04089	0.04089	150
1726521720	0.04	-0.005025	-11.16	0.041	0.05	0.03875	44700
1726262940	0.045025	0.00235	5.51	0.04	0.05	0.04	30000
1726176540	0.042675	-0.002325	-5.17	0.035	0.0469	0.0301	120500
1726089900	0.045	0	0.00	0.045	0.045	0.045	0
1726003500	0.045	0.003	7.14	0.04	0.045	0.04	70000
1725917160	0.042	0.012	40.00	0.04145	0.049	0.035	164560
1725658020	0.03	0.002	7.14	0.032925	0.032925	0.03	20000
1725571680	0.028	0	0.00	0.028	0.028	0.028	0
1725485280	0.028	0	0.00	0.028	0.028	0.028	0
1725398880	0.028	-0.0099	-26.12	0.028	0.028	0.028	8500
1725052800	0.0379	0	0.00	0.0379	0.0379	0.0379	0
1724966400	0.0379	0.010152	36.59	0.0379	0.0379	0.0379	7800
1724880360	0.027748	0.002748	10.99	0.027748	0.027748	0.027748	7700
1724793660	0.025	0	0.00	0.025	0.025	0.025	0
1724707260	0.025	0	0.00	0.025	0.025	0.025	0
1724448060	0.025	0	0.00	0.025	0.025	0.025	0
1724361660	0.025	0	0.00	0.025	0.025	0.025	0
1724275260	0.025	0	0.00	0.025	0.025	0.025	0
1724188860	0.025	0	0.00	0.025	0.025	0.025	0
1724102460	0.025	0	0.00	0.025	0.025	0.025	0
1723843260	0.025	0	0.00	0.025	0.025	0.025	0
1723756860	0.025	-0.01722	-40.79	0.03	0.03	0.025	30000
1723670700	0.04222	0	0.00	0.04222	0.04222	0.04222	0
1723584300	0.04222	0	0.00	0.04222	0.04222	0.04222	0
1723497900	0.04222	-6.5E-5	-0.15	0.04222	0.04222	0.04222	2000
1723238400	0.042285	0.01214	40.27	0.0365	0.042285	0.0365	3000
1723152000	0.030145	0.005145	20.58	0.0275	0.030145	0.0275	7600
1723066200	0.025	0	0.00	0.025	0.025	0.025	0
1722979800	0.025	0	0.00	0.025	0.025	0.025	0
1722893340	0.025	-0.0095	-27.54	0.03	0.03	0.0225	137752
1722634140	0.0345	0.0045	15.00	0.0345	0.0345	0.0345	1000
1722547740	0.03	0	0.00	0.03	0.03	0.03	0
1722461340	0.03	-0.009	-23.08	0.03	0.03	0.03	261
1722374820	0.039	-0.001	-2.50	0.039	0.039	0.039	261
1722288180	0.04	0.003475	9.51	0.0375	0.04	0.0375	12500
1722029280	0.036525	0	0.00	0.036525	0.036525	0.036525	0
1721942880	0.036525	0	0.00	0.036525	0.036525	0.036525	0
1721856480	0.036525	-0.003475	-8.69	0.03295	0.036525	0.03295	6000
1721770140	0.04	-0.00625	-13.51	0.0151	0.04	0.0151	57750
1721683380	0.04625	0	0.00	0.04625	0.04625	0.04625	0
1721424180	0.04625	0.00675	17.09	0.04625	0.04625	0.04625	1000
1721337960	0.0395	-0.0105	-21.00	0.045	0.045	0.035	21000
1721251320	0.05	0.0048	10.62	0.046	0.05	0.02	39500
1721165340	0.0452	0	0.00	0.0452	0.0452	0.0452	0
1721078940	0.0452	-0.00188	-3.99	0.0474	0.0474	0.042	48600
1720819200	0.0470799	-0.00092	-1.92	0.0476	0.05	0.046	70750
1720733280	0.048	0.003	6.67	0.048	0.048	0.048	10000
1720646880	0.045	-0.005	-10.00	0.045	0.045	0.045	5000
1720560540	0.05	0.00725	16.96	0.05	0.05	0.05	10000
1720473600	0.04275	-0.00725	-14.50	0.0434999	0.0434999	0.042	21000
1720214640	0.05	0	0.00	0.05	0.05	0.05	15000
1720041000	0.05	0	0.00	0.05	0.05	0.05	12000
1719955620	0.05	0	0.00	0.05	0.05	0.05	0
1719869220	0.05	0	0.00	0.05	0.05	0.05	0
1719610020	0.05	0	0.00	0.0434999	0.05	0.037	63000
1719523200	0.05	0.01	25.00	0.0385	0.05	0.0385	12700
1719437040	0.04	0.0156	63.93	0.03755	0.04	0.03755	204121
1719350880	0.0244	-0.0072	-22.78	0.0244	0.0244	0.0244	20000
1719264540	0.0316	-0.0012	-3.66	0.0316	0.0316	0.0316	1502
1719005220	0.0328	-0.00595	-15.35	0.035	0.035	0.0328	15000
1718918640	0.03875	-0.00125	-3.13	0.0385	0.04	0.0385	20914
1718746140	0.04	0	0.00	0.04	0.04	0.0375	187750

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Galenfeha Inc (PK) (GLFH)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Galenfeha Inc (PK) (GLFH) Historical

Galenfeha Inc (PK) (GLFH)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History