Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
Galenfeha Inc (PK) (GLFH)
Galenfeha Inc (PK) (GLFH) Historical

GLFH Galenfeha Inc (PK)

0.031

-0.00585 (-15.88%)

Last Updated: 09:30:07

Delayed by 15 minutes

GLFH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 20 2024	0.03685	0.00	0.00%	0.03685	0.03685	0.03685	0
Sep 19 2024	0.03685	-0.01285	-25.86%	0.03685	0.03685	0.03685	10,000
Sep 18 2024	0.0497	0.00881	21.55%	0.032	0.0497	0.032	27,500
Sep 17 2024	0.04089	0.00089	2.23%	0.04089	0.04089	0.04089	150
Sep 16 2024	0.04	-0.00503	-11.16%	0.041	0.05	0.03875	44,700
Sep 13 2024	0.045025	0.00235	5.51%	0.04	0.05	0.04	30,000
Sep 12 2024	0.042675	-0.00233	-5.17%	0.035	0.0469	0.0301	120,500
Sep 11 2024	0.045	0.00	0.00%	0.045	0.045	0.045	0
Sep 10 2024	0.045	0.003	7.14%	0.04	0.045	0.04	70,000
Sep 09 2024	0.042	0.012	40.00%	0.04145	0.049	0.035	164,560
Sep 06 2024	0.03	0.002	7.14%	0.032925	0.032925	0.03	20,000
Sep 05 2024	0.028	0.00	0.00%	0.028	0.028	0.028	0
Sep 04 2024	0.028	0.00	0.00%	0.028	0.028	0.028	0
Sep 03 2024	0.028	-0.0099	-26.12%	0.028	0.028	0.028	8,500
Aug 30 2024	0.0379	0.00	0.00%	0.0379	0.0379	0.0379	0
Aug 29 2024	0.0379	0.01015	36.59%	0.0379	0.0379	0.0379	7,800
Aug 28 2024	0.027748	0.00275	10.99%	0.027748	0.027748	0.027748	7,700
Aug 27 2024	0.025	0.00	0.00%	0.025	0.025	0.025	0
Aug 26 2024	0.025	0.00	0.00%	0.025	0.025	0.025	0
Aug 23 2024	0.025	0.00	0.00%	0.025	0.025	0.025	0
Aug 22 2024	0.025	0.00	0.00%	0.025	0.025	0.025	0
Aug 21 2024	0.025	0.00	0.00%	0.025	0.025	0.025	0
Aug 20 2024	0.025	0.00	0.00%	0.025	0.025	0.025	0
Aug 19 2024	0.025	0.00	0.00%	0.025	0.025	0.025	0
Aug 16 2024	0.025	0.00	0.00%	0.025	0.025	0.025	0
Aug 15 2024	0.025	-0.01722	-40.79%	0.03	0.03	0.025	30,000
Aug 14 2024	0.04222	0.00	0.00%	0.04222	0.04222	0.04222	0
Aug 13 2024	0.04222	0.00	0.00%	0.04222	0.04222	0.04222	0
Aug 12 2024	0.04222	-0.00007	-0.15%	0.04222	0.04222	0.04222	2,000
Aug 09 2024	0.042285	0.01214	40.27%	0.0365	0.042285	0.0365	3,000
Aug 08 2024	0.030145	0.00515	20.58%	0.0275	0.030145	0.0275	7,600
Aug 07 2024	0.025	0.00	0.00%	0.025	0.025	0.025	0
Aug 06 2024	0.025	0.00	0.00%	0.025	0.025	0.025	0
Aug 05 2024	0.025	-0.0095	-27.54%	0.03	0.03	0.0225	137,752
Aug 02 2024	0.0345	0.0045	15.00%	0.0345	0.0345	0.0345	1,000
Aug 01 2024	0.03	0.00	0.00%	0.03	0.03	0.03	0
Jul 31 2024	0.03	-0.009	-23.08%	0.03	0.03	0.03	261
Jul 30 2024	0.039	-0.001	-2.50%	0.039	0.039	0.039	261
Jul 29 2024	0.04	0.00348	9.51%	0.0375	0.04	0.0375	12,500
Jul 26 2024	0.036525	0.00	0.00%	0.036525	0.036525	0.036525	0
Jul 25 2024	0.036525	0.00	0.00%	0.036525	0.036525	0.036525	0
Jul 24 2024	0.036525	-0.00348	-8.69%	0.03295	0.036525	0.03295	6,000
Jul 23 2024	0.04	-0.00625	-13.51%	0.0151	0.04	0.0151	57,750
Jul 22 2024	0.04625	0.00	0.00%	0.04625	0.04625	0.04625	0
Jul 19 2024	0.04625	0.00675	17.09%	0.04625	0.04625	0.04625	1,000
Jul 18 2024	0.0395	-0.0105	-21.00%	0.045	0.045	0.035	21,000
Jul 17 2024	0.05	0.0048	10.62%	0.046	0.05	0.02	39,500
Jul 16 2024	0.0452	0.00	0.00%	0.0452	0.0452	0.0452	0
Jul 15 2024	0.0452	-0.00188	-3.99%	0.0474	0.0474	0.042	48,600
Jul 12 2024	0.04708	-0.00092	-1.92%	0.0476	0.05	0.046	70,750
Jul 11 2024	0.048	0.003	6.67%	0.048	0.048	0.048	10,000
Jul 10 2024	0.045	-0.005	-10.00%	0.045	0.045	0.045	5,000
Jul 09 2024	0.05	0.00725	16.96%	0.05	0.05	0.05	10,000
Jul 08 2024	0.04275	-0.00725	-14.50%	0.0435	0.0435	0.042	21,000
Jul 05 2024	0.05	0.00	0.00%	0.05	0.05	0.05	15,000
Jul 03 2024	0.05	0.00	0.00%	0.05	0.05	0.05	12,000
Jul 02 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0
Jul 01 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0
Jun 28 2024	0.05	0.00	0.00%	0.0435	0.05	0.037	63,000
Jun 27 2024	0.05	0.01	25.00%	0.0385	0.05	0.0385	12,700
Jun 26 2024	0.04	0.0156	63.93%	0.03755	0.04	0.03755	204,121
Jun 25 2024	0.0244	-0.0072	-22.78%	0.0244	0.0244	0.0244	20,000

Delayed Upgrade Clock