Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Leaf Holdings Ltd (OP: GLDFF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 0.2390 0.2538 0.2298 0.2336 365,467 -0.00(-1.39%)
Feb 27, 2018 0.2496 0.2526 0.2145 0.2369 606,846 -0.01(-5.16%)
Feb 26, 2018 0.2800 0.2475 0.2498 445,249 -0.03(-10.79%)
Feb 23, 2018 0.2739 0.2809 0.2600 0.2800 163,918 +0.00(+1.08%)
Feb 22, 2018 0.2900 0.2900 0.2670 0.2770 282,771 +0.00(+0.71%)
Feb 21, 2018 0.2824 0.2900 0.2700 0.2751 383,950 -0.01(-3.79%)
Feb 20, 2018 0.2780 0.2983 0.2780 0.2859 593,591 +0.00(+1.02%)
Feb 16, 2018 0.2830 0.2830 0.2830 0 -0.01(-4.07%)
Feb 15, 2018 0.2900 0.3035 0.2800 0.2950 198,856 +0.01(+1.72%)
Feb 14, 2018 0.3120 0.3120 0.2900 0.2900 176,431 -0.02(-4.92%)
Feb 13, 2018 0.2998 0.3123 0.2955 0.3050 214,627 -0.01(-1.61%)
Feb 12, 2018 0.3100 0.3110 0.2900 0.3100 810,048 +0.01(+3.33%)
Feb 09, 2018 0.2917 0.3017 0.2840 0.3000 386,397 +0.00(+0.00%)
Feb 08, 2018 0.3208 0.3259 0.2938 0.3000 324,263 -0.02(-5.12%)
Feb 07, 2018 0.3020 0.3211 0.3000 0.3162 380,275 +0.02(+7.73%)
Feb 06, 2018 0.2510 0.2935 0.2492 0.2935 369,684 +0.02(+8.70%)
Feb 05, 2018 0.2610 0.3050 0.2455 0.2700 574,847 -0.01(-4.09%)
Feb 02, 2018 0.2730 0.3070 0.2410 0.2815 2,345,643 -0.02(-5.85%)
Feb 01, 2018 0.3309 0.3350 0.2911 0.2990 815,176 -0.03(-10.32%)
Jan 31, 2018 0.3365 0.3500 0.3200 0.3334 348,055 +0.01(+2.11%)
Jan 30, 2018 0.3590 0.3590 0.3223 0.3265 633,529 -0.03(-9.31%)
Jan 29, 2018 0.3530 0.3883 0.3465 0.3600 1,038,935 +0.01(+1.69%)
Jan 26, 2018 0.3610 0.3640 0.3400 0.3540 872,843 -0.00(-0.28%)
Jan 25, 2018 0.3096 0.3700 0.3096 0.3550 2,223,738 +0.05(+14.81%)
Jan 24, 2018 0.3097 0.3240 0.2933 0.3092 1,265,073 +0.00(+1.38%)
Jan 23, 2018 0.3227 0.3355 0.3031 0.3050 1,057,441 -0.01(-3.27%)
Jan 22, 2018 0.3312 0.3440 0.3070 0.3153 1,614,130 -0.03(-8.48%)
Jan 19, 2018 0.3557 0.3590 0.3354 0.3445 845,047 -0.01(-2.21%)
Jan 18, 2018 0.3687 0.3500 0.3523 624,556 -0.01(-2.38%)
Jan 17, 2018 0.3764 0.3900 0.3500 0.3609 827,467 -0.01(-1.93%)
Jan 16, 2018 0.3820 0.4050 0.3592 0.3680 1,302,442 +0.01(+3.66%)
Jan 12, 2018 0.3550 0.3550 0.3550 0 -0.03(-7.84%)
Jan 11, 2018 0.4030 0.4030 0.3713 0.3852 974,402 -0.03(-6.38%)
Jan 10, 2018 0.4200 0.4278 0.3902 0.4114 1,023,719 -0.02(-5.09%)
Jan 09, 2018 0.4480 0.4757 0.4071 0.4335 2,440,510 +0.01(+2.12%)
Jan 08, 2018 0.4240 0.4464 0.4020 0.4245 2,691,787 +0.03(+6.95%)
Jan 05, 2018 0.3614 0.4028 0.3274 0.3969 2,258,732 +0.02(+4.39%)
Jan 04, 2018 0.5166 0.5805 0.3585 0.3802 5,915,644 -0.06(-13.33%)
Jan 03, 2018 0.3653 0.4408 0.3550 0.4387 4,889,065 +0.09(+26.83%)
Jan 02, 2018 0.3490 0.3600 0.3300 0.3459 2,881,437 +0.04(+14.92%)
Dec 29, 2017 0.3010 0.3010 0.3010 0 -0.03(-9.66%)
Dec 28, 2017 0.3196 0.3700 0.2960 0.3332 3,241,349 +0.04(+12.57%)
Dec 27, 2017 0.2393 0.2997 0.2393 0.2960 2,184,794 +0.03(+10.04%)
Dec 26, 2017 0.2300 0.2750 0.2300 0.2690 1,596,033 +0.05(+22.27%)
Dec 22, 2017 0.2054 0.2221 0.2000 0.2200 629,005 +0.01(+4.76%)
Dec 21, 2017 0.2240 0.2330 0.2062 0.2100 736,866 -0.01(-4.55%)
Dec 20, 2017 0.2210 0.2234 0.2140 0.2200 496,223 -0.00(-0.72%)
Dec 19, 2017 0.2191 0.2269 0.2115 0.2216 244,936 -0.00(-0.81%)
Dec 18, 2017 0.2205 0.2343 0.2110 0.2234 405,004 -0.00(-1.28%)
Dec 15, 2017 0.2407 0.2450 0.2200 0.2263 499,645 -0.02(-6.87%)
Dec 14, 2017 0.2357 0.2490 0.2300 0.2430 215,279 +0.01(+2.14%)
Dec 13, 2017 0.2433 0.2570 0.2300 0.2379 236,199 -0.01(-4.46%)
Dec 12, 2017 0.2380 0.2545 0.2310 0.2490 314,090 +0.01(+3.75%)
Dec 11, 2017 0.2480 0.2670 0.2340 0.2400 360,032 -0.01(-2.79%)
Dec 08, 2017 0.2569 0.2569 0.2380 0.2469 525,627 +0.01(+4.93%)
Dec 07, 2017 0.2100 0.2550 0.2090 0.2353 739,681 +0.02(+7.94%)
Dec 06, 2017 0.2240 0.2380 0.2000 0.2180 1,631,033 -0.01(-3.67%)
Dec 05, 2017 0.2460 0.2620 0.2263 0.2263 704,525 -0.03(-11.98%)
Dec 04, 2017 0.2622 0.2790 0.2560 0.2571 1,023,264 -0.01(-3.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.