Galenfeha Inc (PK) Historical Data - GLFH | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Galenfeha Inc (PK) (GLFH)

0.02675

0.00

(0.00%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0.00125	4.90196078431	0.0255	0.03	0.0255	13333	0.02640625	CS
12	-0.02875	-51.8018018018	0.0555	0.06	0.02	22417	0.03060942	CS
26	0.01175	78.3333333333	0.015	0.08	0.015	25377	0.03314554	CS
52	0.0044	19.6868008949	0.02235	0.08	0.0012	28647	0.02325183	CS
156	-0.03335	-55.4908485857	0.0601	0.189	0.0012	68896	0.08459753	CS
260	0.01375	105.769230769	0.013	0.189	0.0012	84043	0.0547383	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166700	0.02675	0	0.00	0.02675	0.02675	0.02675	0
1714080300	0.02675	0	0.00	0.02675	0.02675	0.02675	0
1713993900	0.02675	0	0.00	0.02675	0.02675	0.02675	0
1713907500	0.02675	0	0.00	0.02675	0.02675	0.02675	0
1713821100	0.02675	0	0.00	0.02675	0.02675	0.02675	0
1713561900	0.02675	0.00075	2.88	0.03	0.03	0.02675	28000
1713475200	0.026	0	0.00	0.026	0.026	0.026	0
1713388800	0.026	0	0.00	0.026	0.026	0.026	0
1713302400	0.026	0	0.00	0.026	0.026	0.026	0
1713216000	0.026	0.0005001	1.96	0.026	0.026	0.026	2500
1712957160	0.0254999	0.0004999	2.00	0.0254999	0.0254999	0.0254999	9500
1712870400	0.025	0	0.00	0.025	0.025	0.025	0
1712784000	0.025	0	0.00	0.025	0.025	0.025	0
1712697600	0.025	0	0.00	0.025	0.025	0.025	0
1712611200	0.025	0	0.00	0.025	0.025	0.025	0
1712352000	0.025	0	0.00	0.025	0.025	0.025	0
1712265600	0.025	0	0.00	0.025	0.025	0.025	0
1712179200	0.025	0	0.00	0.025	0.025	0.025	0
1712092800	0.025	0	0.00	0.025	0.025	0.025	0
1712006400	0.025	0	0.00	0.025	0.025	0.025	0
1711660800	0.025	0	0.00	0.025	0.025	0.025	0
1711574400	0.025	0	0.00	0.025	0.025	0.025	0
1711488000	0.025	0	0.00	0.025	0.025	0.025	0
1711401600	0.025	-0.005	-16.67	0.025	0.025	0.025	1500
1711142940	0.03	0	0.00	0.03	0.03	0.03	0
1711056540	0.03	0	0.00	0.03	0.03	0.03	0
1710970140	0.03	0	0.00	0.03	0.03	0.03	0
1710883740	0.03	0.0025	9.09	0.03	0.03	0.03	36000
1710796920	0.0275	0	0.00	0.0275	0.0275	0.0275	0
1710537720	0.0275	0.005	22.22	0.0275	0.0275	0.0275	250
1710451740	0.0225	-0.020435	-47.60	0.0344	0.0499	0.0225	162250
1710365340	0.042935	0	0.00	0.042935	0.042935	0.042935	0
1710278940	0.042935	-0.006965	-13.96	0.042935	0.042935	0.042935	1000
1710195960	0.0499	0	0.00	0.0499	0.0499	0.0499	0
1709936760	0.0499	0	0.00	0.0499	0.0499	0.0499	0
1709850360	0.0499	0.003348	7.19	0.0499	0.0499	0.0499	20000
1709764080	0.046552	0.006552	16.38	0.046312	0.0499	0.046312	18000
1709677620	0.04	0.00216	5.71	0.022	0.04	0.02	31300
1709591340	0.03784	0	0.00	0.03784	0.03784	0.03784	0
1709332140	0.03784	-0.00216	-5.40	0.03784	0.04	0.03784	14000
1709245440	0.04	0	0.00	0.037	0.04	0.0315	26000
1709159340	0.04	0	0.00	0.04	0.04	0.04	0
1709072940	0.04	0.01084	37.17	0.03	0.04	0.03	25940
1708986000	0.02916	0	0.00	0.02916	0.02916	0.02916	0
1708726800	0.02916	0	0.00	0.02916	0.02916	0.02916	0
1708640400	0.02916	0	0.00	0.02916	0.02916	0.02916	0
1708554000	0.02916	0	0.00	0.02916	0.02916	0.02916	0
1708467600	0.02916	0.00816	38.86	0.02755	0.02916	0.02755	8100
1708122180	0.021	-0.008	-27.59	0.0398499	0.04652	0.021	25000
1708036140	0.029	-0.031	-51.67	0.029	0.029	0.029	29999
1707949740	0.06	0	0.00	0.06	0.06	0.06	0
1707863340	0.06	0	0.00	0.06	0.06	0.06	0
1707776940	0.06	0	0.00	0.06	0.06	0.06	0
1707517740	0.06	0	0.00	0.06	0.06	0.06	0
1707431340	0.06	0	0.00	0.06	0.06	0.06	0
1707344940	0.06	0.0075	14.29	0.049	0.06	0.049	7000
1707258480	0.0525	0.0015001	2.94	0.0525	0.0525	0.0525	500
1707172140	0.0509999	-0.007	-12.07	0.0555	0.0555	0.0509999	1500
1706912580	0.058	0.001	1.75	0.059	0.059	0.058	4700
1706826540	0.057	0	0.00	0.057	0.057	0.057	0
1706740140	0.057	0.002	3.64	0.08	0.08	0.025	24563
1706653320	0.055	0.0065	13.40	0.055	0.055	0.055	400
1706535000	0.0485	0	0.00	0.0485	0.0485	0.0485	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions