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 |