ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,732.93
      0.25%
      US Tech 100
      19,426.00
      0.54%
      Dow Jones
      42,208.22
      0.20%
      Brent Oil
      74.335
      -0.30%
      Bitcoin
      64,380.55
      0.17%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Galenfeha Inc (PK) (GLFH)

      7. Galenfeha Inc (PK) (GLFH) Historical

      GLFH Galenfeha Inc (PK)

      0.031
      0.00 (0.00%)
      Sep 24 2024 - Closed
      Delayed by 15 minutes

      GLFH Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Sep 24 2024 0.031 0.00 0.00% 0.031 0.031 0.031 25,000
      Sep 23 2024 0.031 -0.00585 -15.88% 0.031 0.031 0.031 80,000
      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

      Your Recent History

      USOTC
      GLFH
      Galenfeha (PK)
      Delayed Upgrade Clock