Galenfeha, Inc. (GLFH)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0200

-0.0030

(-13.04%)

At close: 09:32AM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	80,000
May 01, 2024	0.0260	0.0260	0.0230	0.0230	0.0230	25,000
Apr 30, 2024	0.0268	0.0268	0.0268	0.0268	0.0268	-
Apr 29, 2024	0.0268	0.0268	0.0268	0.0268	0.0268	-
Apr 26, 2024	0.0268	0.0268	0.0268	0.0268	0.0268	-
Apr 25, 2024	0.0268	0.0268	0.0268	0.0268	0.0268	-
Apr 24, 2024	0.0268	0.0268	0.0268	0.0268	0.0268	-
Apr 23, 2024	0.0268	0.0268	0.0268	0.0268	0.0268	-
Apr 22, 2024	0.0268	0.0268	0.0268	0.0268	0.0268	-
Apr 19, 2024	0.0300	0.0300	0.0268	0.0268	0.0268	28,000
Apr 18, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Apr 17, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Apr 16, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Apr 15, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	2,500
Apr 12, 2024	0.0255	0.0255	0.0255	0.0255	0.0255	9,500
Apr 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,500
Mar 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	36,000
Mar 18, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Mar 15, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	250
Mar 14, 2024	0.0344	0.0499	0.0225	0.0225	0.0225	162,250
Mar 13, 2024	0.0429	0.0429	0.0429	0.0429	0.0429	-
Mar 12, 2024	0.0429	0.0429	0.0429	0.0429	0.0429	1,000
Mar 11, 2024	0.0499	0.0499	0.0499	0.0499	0.0499	-
Mar 08, 2024	0.0499	0.0499	0.0499	0.0499	0.0499	-
Mar 07, 2024	0.0499	0.0499	0.0499	0.0499	0.0499	20,000
Mar 06, 2024	0.0463	0.0499	0.0463	0.0465	0.0465	18,000
Mar 05, 2024	0.0220	0.0400	0.0200	0.0400	0.0400	31,300
Mar 04, 2024	0.0378	0.0378	0.0378	0.0378	0.0378	-
Mar 01, 2024	0.0378	0.0400	0.0378	0.0378	0.0378	14,000
Feb 29, 2024	0.0370	0.0400	0.0315	0.0400	0.0400	26,000
Feb 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 27, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	25,940
Feb 26, 2024	0.0292	0.0292	0.0292	0.0292	0.0292	-
Feb 23, 2024	0.0292	0.0292	0.0292	0.0292	0.0292	-
Feb 22, 2024	0.0292	0.0292	0.0292	0.0292	0.0292	-
Feb 21, 2024	0.0292	0.0292	0.0292	0.0292	0.0292	-
Feb 20, 2024	0.0276	0.0292	0.0276	0.0292	0.0292	8,100
Feb 16, 2024	0.0399	0.0465	0.0210	0.0210	0.0210	25,000
Feb 15, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	29,999
Feb 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 13, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 09, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 08, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 07, 2024	0.0490	0.0600	0.0490	0.0600	0.0600	7,000
Feb 06, 2024	0.0525	0.0525	0.0525	0.0525	0.0525	500
Feb 05, 2024	0.0555	0.0555	0.0510	0.0510	0.0510	1,500
Feb 02, 2024	0.0590	0.0590	0.0580	0.0580	0.0580	4,700
Feb 01, 2024	0.0570	0.0570	0.0570	0.0570	0.0570	-
Jan 31, 2024	0.0800	0.0800	0.0250	0.0570	0.0570	24,563
Jan 30, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	400
Jan 29, 2024	0.0485	0.0485	0.0485	0.0485	0.0485	-
Jan 26, 2024	0.0485	0.0485	0.0485	0.0485	0.0485	-
Jan 25, 2024	0.0485	0.0485	0.0485	0.0485	0.0485	-
Jan 24, 2024	0.0230	0.0485	0.0230	0.0485	0.0485	4,000
Jan 23, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
Jan 22, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	5,000
Jan 19, 2024	0.0500	0.0500	0.0432	0.0432	0.0432	50,000
Jan 18, 2024	0.0450	0.0483	0.0350	0.0350	0.0350	221,350
Jan 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Jan 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	8,000
Jan 11, 2024	0.0350	0.0385	0.0350	0.0385	0.0385	15,350
Jan 10, 2024	0.0425	0.0450	0.0425	0.0450	0.0450	5,000
Jan 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,500
Jan 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	45,000
Jan 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
Dec 29, 2023	0.0425	0.0450	0.0385	0.0450	0.0450	24,000
Dec 28, 2023	0.0450	0.0450	0.0425	0.0425	0.0425	27,000
Dec 27, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 26, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,750
Dec 22, 2023	0.0560	0.0605	0.0400	0.0450	0.0450	64,992
Dec 21, 2023	0.0275	0.0635	0.0275	0.0470	0.0470	104,300
Dec 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 19, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 18, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 15, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Dec 14, 2023	0.0294	0.0294	0.0294	0.0294	0.0294	5,000
Dec 13, 2023	0.0300	0.0300	0.0294	0.0294	0.0294	17,778
Dec 12, 2023	0.0298	0.0298	0.0298	0.0298	0.0298	1,000
Dec 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Dec 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7317+0.0003(+0.05%)

CRUDE OIL79.05+0.10(+0.13%)

Bitcoin CAD81,171.26+2,109.02(+2.67%)

Galenfeha, Inc. (GLFH)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7317
+0.0003(+0.05%)

CRUDE OIL
79.05
+0.10(+0.13%)

Bitcoin CAD
81,171.26
+2,109.02(+2.67%)