Galenfeha Inc (PK) Historical Data - GLFH

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.00989	-24.1868427488	0.04089	0.0497	0.031	29413	0.03588086	CS
4	0.003252	11.7197635866	0.027748	0.05	0.027748	45493	0.04043095	CS
12	-0.019	-38	0.05	0.05	0.0151	30650	0.03938634	CS
26	0.006	24	0.025	0.058	0.0013	34724	0.03586296	CS
52	0.015	93.75	0.016	0.08	0.0012	32131	0.03204362	CS
156	-0.074	-70.4761904762	0.105	0.189	0.0012	41945	0.06211391	CS
260	-0.012	-27.9069767442	0.043	0.189	0.0012	73877	0.0581856	CS

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1727212800	0.031	0	0.00	0.031	0.031	0.031	25000
1727126940	0.031	-0.00585	-15.88	0.031	0.031	0.031	80000
1726867620	0.03685	0	0.00	0.03685	0.03685	0.03685	0
1726781220	0.03685	-0.01285	-25.86	0.03685	0.03685	0.03685	10000
1726694460	0.0497	0.00881	21.55	0.032	0.0497	0.032	27500
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

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