Other OTC - Delayed Quote USD

Galenfeha, Inc. (GLFH)

0.0268 0.0000 (0.00%)
At close: April 19 at 2:28 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 3, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 1, 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 8, 2024 0.0499 0.0499 0.0499 0.0499 0.0499 -
Mar 7, 2024 0.0499 0.0499 0.0499 0.0499 0.0499 20,000
Mar 6, 2024 0.0463 0.0499 0.0463 0.0465 0.0465 18,000
Mar 5, 2024 0.0220 0.0400 0.0200 0.0400 0.0400 31,300
Mar 4, 2024 0.0378 0.0378 0.0378 0.0378 0.0378 -
Mar 1, 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 9, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Feb 8, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Feb 7, 2024 0.0490 0.0600 0.0490 0.0600 0.0600 7,000
Feb 6, 2024 0.0525 0.0525 0.0525 0.0525 0.0525 500
Feb 5, 2024 0.0555 0.0555 0.0510 0.0510 0.0510 1,500
Feb 2, 2024 0.0590 0.0590 0.0580 0.0580 0.0580 4,700
Feb 1, 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 9, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 8, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 2,500
Jan 5, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 45,000
Jan 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 2, 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 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 7, 2023 0.0300 0.0300 0.0294 0.0300 0.0300 36,666
Dec 6, 2023 0.0300 0.0350 0.0300 0.0325 0.0325 190,900
Dec 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 100
Dec 4, 2023 0.0300 0.0300 0.0265 0.0265 0.0265 19,030
Dec 1, 2023 0.0295 0.0300 0.0275 0.0300 0.0300 37,770
Nov 30, 2023 0.0300 0.0300 0.0280 0.0285 0.0285 11,000
Nov 29, 2023 0.0285 0.0300 0.0265 0.0299 0.0299 13,095
Nov 28, 2023 0.0175 0.0200 0.0175 0.0200 0.0200 55,000
Nov 27, 2023 0.0173 0.0173 0.0173 0.0173 0.0173 9,100
Nov 24, 2023 0.0173 0.0173 0.0173 0.0173 0.0173 -
Nov 22, 2023 0.0173 0.0173 0.0173 0.0173 0.0173 10,001
Nov 21, 2023 0.0173 0.0173 0.0173 0.0173 0.0173 -
Nov 20, 2023 0.0170 0.0175 0.0169 0.0173 0.0173 31,000
Nov 17, 2023 0.0169 0.0169 0.0169 0.0169 0.0169 -
Nov 16, 2023 0.0169 0.0169 0.0169 0.0169 0.0169 2,300
Nov 15, 2023 0.0155 0.0155 0.0155 0.0155 0.0155 1,324
Nov 14, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Nov 13, 2023 0.0154 0.0160 0.0154 0.0160 0.0160 35,177
Nov 10, 2023 0.0158 0.0158 0.0158 0.0158 0.0158 -
Nov 9, 2023 0.0158 0.0158 0.0158 0.0158 0.0158 -
Nov 8, 2023 0.0158 0.0158 0.0158 0.0158 0.0158 3,000
Nov 7, 2023 0.0175 0.0175 0.0150 0.0150 0.0150 1,000
Nov 6, 2023 0.0159 0.0159 0.0159 0.0159 0.0159 -
Nov 3, 2023 0.0160 0.0160 0.0159 0.0159 0.0159 15,500
Nov 2, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 1, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 25,100
Oct 31, 2023 0.0165 0.0170 0.0155 0.0170 0.0170 27,050
Oct 30, 2023 0.0150 0.0170 0.0150 0.0170 0.0170 3,000
Oct 27, 2023 0.0156 0.0156 0.0156 0.0156 0.0156 -
Oct 26, 2023 0.0156 0.0156 0.0156 0.0156 0.0156 -
Oct 25, 2023 0.0155 0.0156 0.0150 0.0156 0.0156 88,345
Oct 24, 2023 0.0185 0.0185 0.0185 0.0185 0.0185 -
Oct 23, 2023 0.0185 0.0185 0.0185 0.0185 0.0185 -
Oct 20, 2023 0.0185 0.0185 0.0185 0.0185 0.0185 -
Oct 19, 2023 0.0136 0.0185 0.0136 0.0185 0.0185 1,000
Oct 18, 2023 0.0125 0.0125 0.0125 0.0125 0.0125 2,900
Oct 17, 2023 0.0150 0.0150 0.0140 0.0140 0.0140 50,000
Oct 16, 2023 0.0120 0.0120 0.0100 0.0100 0.0100 96,600
Oct 13, 2023 0.0250 0.0250 0.0166 0.0166 0.0166 14,329
Oct 12, 2023 0.0159 0.0250 0.0159 0.0250 0.0250 1,155
Oct 11, 2023 0.0201 0.0201 0.0201 0.0201 0.0201 -
Oct 10, 2023 0.0201 0.0201 0.0201 0.0201 0.0201 6,000
Oct 9, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 700
Oct 6, 2023 0.0160 0.0199 0.0012 0.0050 0.0050 214,650
Oct 5, 2023 0.0160 0.0205 0.0160 0.0205 0.0205 44,000
Oct 4, 2023 0.0217 0.0217 0.0217 0.0217 0.0217 -
Oct 3, 2023 0.0217 0.0217 0.0217 0.0217 0.0217 -
Oct 2, 2023 0.0217 0.0217 0.0217 0.0217 0.0217 -
Sep 29, 2023 0.0217 0.0217 0.0217 0.0217 0.0217 -
Sep 28, 2023 0.0217 0.0217 0.0217 0.0217 0.0217 -
Sep 27, 2023 0.0217 0.0217 0.0217 0.0217 0.0217 -
Sep 26, 2023 0.0217 0.0217 0.0217 0.0217 0.0217 -
Sep 25, 2023 0.0217 0.0217 0.0217 0.0217 0.0217 -
Sep 22, 2023 0.0200 0.0217 0.0200 0.0217 0.0217 20,200
Sep 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 19, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 14,200
Sep 15, 2023 0.0226 0.0226 0.0226 0.0226 0.0226 -
Sep 14, 2023 0.0226 0.0226 0.0226 0.0226 0.0226 100
Sep 13, 2023 0.0231 0.0231 0.0231 0.0231 0.0231 -
Sep 12, 2023 0.0231 0.0231 0.0231 0.0231 0.0231 -
Sep 11, 2023 0.0231 0.0231 0.0231 0.0231 0.0231 -
Sep 8, 2023 0.0231 0.0231 0.0231 0.0231 0.0231 -
Sep 7, 2023 0.0231 0.0231 0.0231 0.0231 0.0231 -
Sep 6, 2023 0.0231 0.0231 0.0231 0.0231 0.0231 1,000
Sep 5, 2023 0.0231 0.0231 0.0231 0.0231 0.0231 -
Sep 1, 2023 0.0231 0.0231 0.0231 0.0231 0.0231 -
Aug 31, 2023 0.0231 0.0231 0.0231 0.0231 0.0231 550
Aug 30, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 29, 2023 0.0250 0.0253 0.0220 0.0250 0.0250 49,247
Aug 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,600
Aug 18, 2023 0.0279 0.0279 0.0279 0.0279 0.0279 -
Aug 17, 2023 0.0275 0.0279 0.0275 0.0279 0.0279 5,300
Aug 16, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 3,750
Aug 15, 2023 0.0250 0.0279 0.0250 0.0279 0.0279 1,600
Aug 14, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 500
Aug 11, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Aug 10, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Aug 9, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Aug 8, 2023 0.0190 0.0190 0.0180 0.0180 0.0180 8,000
Aug 7, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Aug 4, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 300
Aug 3, 2023 0.0180 0.0180 0.0170 0.0170 0.0170 15,014
Aug 2, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Aug 1, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jul 31, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jul 28, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jul 27, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jul 26, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 200
Jul 25, 2023 0.0196 0.0196 0.0196 0.0196 0.0196 -
Jul 24, 2023 0.0198 0.0268 0.0196 0.0196 0.0196 11,906
Jul 21, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 20, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 19, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 18, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 17, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 14, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 25,000
Jul 13, 2023 0.0142 0.0142 0.0142 0.0142 0.0142 -
Jul 12, 2023 0.0142 0.0142 0.0142 0.0142 0.0142 -
Jul 11, 2023 0.0142 0.0142 0.0142 0.0142 0.0142 -
Jul 10, 2023 0.0142 0.0142 0.0142 0.0142 0.0142 8,201
Jul 7, 2023 0.0100 0.0183 0.0100 0.0183 0.0183 51,500
Jul 6, 2023 0.0137 0.0137 0.0137 0.0137 0.0137 1,500
Jul 5, 2023 0.0123 0.0123 0.0123 0.0123 0.0123 33,500
Jul 3, 2023 0.0095 0.0139 0.0095 0.0139 0.0139 6,082
Jun 30, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jun 29, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jun 28, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jun 27, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jun 26, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 1,100
Jun 23, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 1,100
Jun 22, 2023 0.0115 0.0180 0.0080 0.0180 0.0180 191,111
Jun 21, 2023 0.0147 0.0147 0.0147 0.0147 0.0147 -
Jun 20, 2023 0.0147 0.0147 0.0147 0.0147 0.0147 14,700
Jun 16, 2023 0.0142 0.0142 0.0142 0.0142 0.0142 5,000
Jun 15, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 14, 2023 0.0155 0.0155 0.0100 0.0100 0.0100 7,500
Jun 13, 2023 0.0100 0.0159 0.0100 0.0159 0.0159 5,464
Jun 12, 2023 0.0142 0.0142 0.0142 0.0142 0.0142 2,325
Jun 9, 2023 0.0142 0.0142 0.0142 0.0142 0.0142 1,000
Jun 8, 2023 0.0143 0.0143 0.0106 0.0106 0.0106 11,812
Jun 7, 2023 0.0110 0.0120 0.0110 0.0120 0.0120 7,514
Jun 6, 2023 0.0100 0.0155 0.0100 0.0140 0.0140 115,280
Jun 5, 2023 0.0100 0.0148 0.0080 0.0100 0.0100 179,500
Jun 2, 2023 0.0180 0.0180 0.0080 0.0089 0.0089 126,730
Jun 1, 2023 0.0159 0.0159 0.0159 0.0159 0.0159 -
May 31, 2023 0.0159 0.0159 0.0159 0.0159 0.0159 -
May 30, 2023 0.0190 0.0190 0.0100 0.0159 0.0159 193,181
May 26, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
May 25, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
May 24, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
May 23, 2023 0.0160 0.0230 0.0160 0.0230 0.0230 5,720
May 22, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
May 19, 2023 0.0160 0.0230 0.0160 0.0230 0.0230 9,000
May 18, 2023 0.0199 0.0199 0.0199 0.0199 0.0199 -
May 17, 2023 0.0201 0.0201 0.0183 0.0199 0.0199 37,500
May 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 1, 2023 0.0224 0.0300 0.0210 0.0300 0.0300 4,435
Apr 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -

Related Tickers

DWSN Dawson Geophysical Company
1.6400
+3.14%
 
GEOS Geospace Technologies Corporation
12.64
+0.96%
 
FTK Flotek Industries, Inc.
3.4700
-0.86%
 
BOOM DMC Global Inc.
16.49
-1.55%
 
ACDC ProFrac Holding Corp.
8.23
+1.60%
 
OIS Oil States International, Inc.
4.3100
-18.99%
 
HLX Helix Energy Solutions Group, Inc.
11.32
+0.27%
 
FTI TechnipFMC plc
26.59
0.00%
 
SLB Schlumberger Limited
49.20
-0.49%
 
HAL Halliburton Company
38.54
-0.46%