Galenfeha Inc (OP: GLFH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		0.0700	0.0700	0.0700	0	+0.00(+2.94%)
Aug 30, 2018	0.0680	0.0680	0.0680	0.0680	1,503	+0.02(+50.78%)
Aug 29, 2018	0.0451	0.0451	0.0451	0.0451	2,880	-0.02(-32.69%)
Aug 28, 2018	0.0678	0.0678	0.0670	0.0670	51,000	+0.01(+11.67%)
Aug 27, 2018	0.0720	0.0720	0.0589	0.0600	55,740	+0.01(+20.24%)
Aug 24, 2018	0.0475	0.0525	0.0450	0.0499	89,900	+0.00(+10.89%)
Aug 23, 2018	0.0466	0.0510	0.0390	0.0450	131,740	+0.00(+0.00%)
Aug 22, 2018	0.0500	0.0505	0.0400	0.0450	673,474	-0.01(-11.76%)
Aug 21, 2018	0.0570	0.0630	0.0510	0.0510	141,500	+0.00(+2.00%)
Aug 20, 2018	0.0873	0.0873	0.0500	0.0500	275,969	-0.03(-40.12%)
Aug 17, 2018	0.0895	0.0895	0.0710	0.0835	39,400	+0.01(+17.61%)
Aug 16, 2018	0.0750	0.0750	0.0710	0.0710	42,832	-0.00(-5.33%)
Aug 15, 2018	0.0806	0.0806	0.0750	0.0750	16,672	+0.00(+0.00%)
Aug 14, 2018	0.1100	0.1100	0.0705	0.0750	119,748	-0.01(-10.71%)
Aug 13, 2018	0.0840	0.0840	0.0840	0.0840	100	+0.00(+1.20%)
Aug 10, 2018	0.0800	0.0830	0.0706	0.0830	54,000	+0.00(+2.47%)
Aug 09, 2018	0.0858	0.0858	0.0730	0.0810	2,100	-0.00(-1.82%)
Aug 08, 2018	0.0705	0.0825	0.0705	0.0825	61,000	-0.01(-8.33%)
Aug 07, 2018	0.0950	0.0950	0.0900	0.0900	20,000	-0.01(-14.29%)
Aug 03, 2018		0.1050	0.1050	0.1050	0	+0.00(+1.94%)
Aug 02, 2018	0.0588	0.1030	0.0588	0.1030	309,955	+0.03(+47.14%)
Aug 01, 2018	0.0700	0.0700	0.0500	0.0700	104,763	+0.00(+0.00%)
Jul 31, 2018	0.0900	0.0900	0.0700	0.0700	111,000	-0.03(-30.00%)
Jul 30, 2018	0.0730	0.1050	0.0730	0.1000	35,600	+0.01(+16.28%)
Jul 27, 2018	0.0800	0.0860	0.0800	0.0860	18,000	+0.01(+7.50%)
Jul 26, 2018	0.0800	0.0800	0.0700	0.0800	221,000	+0.00(+0.00%)
Jul 25, 2018	0.0812	0.0995	0.0700	0.0800	67,330	-0.00(-2.44%)
Jul 24, 2018	0.0703	0.1000	0.0703	0.0820	170,014	-0.01(-11.83%)
Jul 23, 2018	0.1050	0.1050	0.0930	0.0930	53,111	+0.00(+0.49%)
Jul 20, 2018	0.0980	0.0980	0.0900	0.0925	55,888	-0.01(-11.86%)
Jul 19, 2018	0.1099	0.1100	0.0960	0.1050	156,000	-0.01(-4.55%)
Jul 18, 2018	0.1075	0.1100	0.1000	0.1100	62,204	+0.02(+22.22%)
Jul 17, 2018	0.1100	0.1100	0.0899	0.0900	185,600	-0.01(-13.88%)
Jul 16, 2018	0.1099	0.1099	0.1000	0.1045	16,617	-0.00(-3.70%)
Jul 13, 2018	0.1080	0.1240	0.0930	0.1085	362,768	+0.00(+2.38%)
Jul 12, 2018	0.1062	0.1267	0.1060	0.1060	62,678	-0.02(-18.46%)
Jul 11, 2018	0.1101	0.1300	0.1050	0.1300	241,620	+0.01(+7.00%)
Jul 10, 2018	0.1400	0.1400	0.1215	0.1215	10,590	-0.02(-13.21%)
Jul 09, 2018	0.1290	0.1400	0.1290	0.1400	29,250	+0.01(+7.69%)
Jul 06, 2018	0.1051	0.1300	0.1051	0.1300	16,285	+0.03(+23.81%)
Jul 05, 2018	0.1050	0.1300	0.1050	0.1050	53,256	-0.01(-12.50%)
Jul 03, 2018		0.1200	0.1200	0.1200	0	-0.01(-4.00%)
Jul 02, 2018	0.1300	0.1300	0.1295	0.1250	8,974	-0.00(-0.40%)
Jun 29, 2018	0.1140	0.1255	0.1060	0.1255	30,000	+0.00(+0.40%)
Jun 28, 2018	0.1249	0.1250	0.1205	0.1250	34,886	+0.01(+4.17%)
Jun 27, 2018	0.1150	0.1375	0.1150	0.1200	41,987	-0.02(-14.59%)
Jun 26, 2018	0.1500	0.1500	0.1405	0.1405	73,918	-0.01(-6.33%)
Jun 25, 2018	0.1500	0.1550	0.1500	0.1500	256,377	+0.00(+0.00%)
Jun 22, 2018	0.1350	0.1500	0.1330	0.1500	41,429	+0.01(+11.11%)
Jun 21, 2018	0.1215	0.1400	0.1120	0.1350	234,326	+0.02(+20.00%)
Jun 20, 2018	0.1350	0.1350	0.1100	0.1125	86,367	-0.02(-16.67%)
Jun 19, 2018	0.1185	0.1350	0.1107	0.1350	19,450	+0.02(+12.50%)
Jun 18, 2018	0.1450	0.1450	0.1200	0.1200	10,625	+0.01(+14.29%)
Jun 15, 2018		0.1300	0.1200	0.1050	153,789	-0.01(-12.50%)
Jun 14, 2018	0.1200	0.1475	0.0943	0.1200	324,922	+0.00(+0.42%)
Jun 13, 2018	0.1400	0.1459	0.0900	0.1195	559,840	-0.01(-8.08%)
Jun 12, 2018	0.1450	0.1450	0.1180	0.1300	56,940	-0.02(-13.33%)
Jun 11, 2018	0.1461	0.1500	0.1355	0.1500	14,470	-0.01(-6.25%)
Jun 08, 2018	0.1411	0.1600	0.1300	0.1600	68,100	+0.02(+13.39%)
Jun 07, 2018	0.1442	0.2000	0.1200	0.1411	87,898	+0.03(+28.27%)
Jun 06, 2018	0.1749	0.1799	0.1020	0.1100	726,750	-0.06(-37.14%)
Jun 05, 2018	0.1866	0.1866	0.1700	0.1750	119,194	-0.04(-19.72%)
Jun 04, 2018	0.2025	0.2230	0.1710	0.2180	23,631	+0.01(+6.94%)