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 (%)
May 31, 2017 0.2392 0.2392 0.2230 0.2310 71,435 -0.02(-6.52%)
May 30, 2017 0.2600 0.2650 0.2347 0.2471 426,017 -0.01(-3.73%)
May 26, 2017 0.2537 0.2659 0.2489 0.2567 129,776 -0.00(-0.75%)
May 25, 2017 0.2629 0.2629 0.2459 0.2586 11,584 +0.00(+1.29%)
May 24, 2017 0.2610 0.2705 0.2474 0.2553 84,223 -0.01(-2.07%)
May 23, 2017 0.2370 0.2607 0.2300 0.2607 212,921 +0.04(+19.04%)
May 22, 2017 0.2300 0.2360 0.2190 0.2190 8,785 -0.01(-2.41%)
May 19, 2017 0.2300 0.2341 0.2181 0.2244 32,181 -0.01(-2.48%)
May 18, 2017 0.2185 0.2301 0.2149 0.2301 5,193 +0.01(+5.41%)
May 17, 2017 0.2112 0.2247 0.2112 0.2183 12,100 -0.00(-0.03%)
May 16, 2017 0.2230 0.2300 0.2149 0.2184 215,709 -0.00(-0.42%)
May 15, 2017 0.2221 0.2298 0.2110 0.2193 154,186 -0.00(-2.10%)
May 12, 2017 0.2136 0.2240 0.2050 0.2240 182,950 +0.00(+1.82%)
May 11, 2017 0.2022 0.2200 0.2022 0.2200 50,350 +0.01(+4.76%)
May 10, 2017 0.2100 0.2199 0.2035 0.2100 59,150 -0.01(-2.91%)
May 09, 2017 0.2079 0.2210 0.2059 0.2163 299,751 +0.01(+3.00%)
May 08, 2017 0.2220 0.2280 0.2100 0.2100 39,357 -0.01(-4.11%)
May 05, 2017 0.2200 0.2203 0.2100 0.2190 66,863 +0.01(+2.58%)
May 04, 2017 0.2220 0.2220 0.2135 0.2135 67,172 +0.00(+0.19%)
May 03, 2017 0.2100 0.2210 0.2094 0.2131 70,787 -0.00(-1.80%)
May 02, 2017 0.2279 0.2279 0.2100 0.2170 218,561 -0.01(-3.98%)
May 01, 2017 0.2160 0.2289 0.2100 0.2260 46,845 +0.01(+3.96%)
Apr 28, 2017 0.2190 0.2247 0.2060 0.2174 134,649 +0.01(+3.28%)
Apr 27, 2017 0.2257 0.2339 0.2105 0.2105 49,820 -0.01(-3.08%)
Apr 26, 2017 0.2390 0.2390 0.2142 0.2172 153,530 -0.02(-8.70%)
Apr 25, 2017 0.2200 0.2380 0.2200 0.2379 102,059 -0.00(-0.13%)
Apr 24, 2017 0.2425 0.2485 0.2300 0.2382 101,674 -0.00(-0.54%)
Apr 21, 2017 0.2520 0.2530 0.2320 0.2395 99,542 -0.00(-1.72%)
Apr 20, 2017 0.2386 0.2437 0.2273 0.2437 126,056 +0.01(+5.96%)
Apr 19, 2017 0.2300 0.2430 0.2300 0.2300 58,200 -0.01(-3.04%)
Apr 18, 2017 0.2518 0.2531 0.2300 0.2372 137,896 -0.02(-6.36%)
Apr 17, 2017 0.2547 0.2580 0.2407 0.2533 144,732 +0.00(+1.89%)
Apr 13, 2017 0.2600 0.2600 0.2460 0.2486 97,783 -0.00(-0.56%)
Apr 12, 2017 0.2450 0.2575 0.2430 0.2500 68,999 +0.00(+0.60%)
Apr 11, 2017 0.2676 0.2676 0.2431 0.2485 151,387 -0.01(-3.31%)
Apr 10, 2017 0.2600 0.2820 0.2490 0.2570 376,291 +0.01(+2.80%)
Apr 07, 2017 0.2545 0.2650 0.2450 0.2500 142,471 -0.00(-1.39%)
Apr 06, 2017 0.2657 0.2657 0.2500 0.2535 39,194 -0.01(-2.12%)
Apr 05, 2017 0.2674 0.2760 0.2500 0.2590 103,193 +0.00(+0.00%)
Apr 04, 2017 0.2650 0.2750 0.2470 0.2590 121,646 -0.01(-2.26%)
Apr 03, 2017 0.2601 0.2650 0.2370 0.2650 233,984 +0.01(+4.41%)
Mar 31, 2017 0.2440 0.2610 0.2380 0.2538 84,122 -0.00(-0.08%)
Mar 30, 2017 0.2651 0.2690 0.2540 0.2540 61,593 -0.01(-4.19%)
Mar 29, 2017 0.2740 0.2750 0.2600 0.2651 227,797 -0.00(-1.01%)
Mar 28, 2017 0.2765 0.2964 0.2656 0.2678 353,497 -0.00(-0.59%)
Mar 27, 2017 0.2705 0.2765 0.2597 0.2694 172,907 +0.02(+7.07%)
Mar 24, 2017 0.2400 0.2516 0.2300 0.2516 117,473 +0.01(+5.71%)
Mar 23, 2017 0.2229 0.2380 0.2229 0.2380 116,897 +0.01(+4.39%)
Mar 22, 2017 0.2300 0.2407 0.2210 0.2280 204,205 -0.00(-0.87%)
Mar 21, 2017 0.2284 0.2390 0.2193 0.2300 93,557 -0.00(-1.71%)
Mar 20, 2017 0.2450 0.2529 0.2340 0.2340 56,349 -0.02(-6.17%)
Mar 17, 2017 0.2529 0.2600 0.2400 0.2494 65,733 +0.00(+0.16%)
Mar 16, 2017 0.2545 0.2604 0.2450 0.2490 217,034 -0.00(-0.40%)
Mar 15, 2017 0.2600 0.2660 0.2460 0.2500 84,313 -0.00(-0.08%)
Mar 14, 2017 0.2361 0.2502 0.2333 0.2502 41,025 +0.03(+14.72%)
Mar 13, 2017 0.2150 0.2250 0.2111 0.2181 61,711 +0.01(+3.36%)
Mar 10, 2017 0.2350 0.2350 0.2100 0.2110 147,665 -0.01(-4.09%)
Mar 09, 2017 0.2358 0.2390 0.2200 0.2200 62,104 -0.01(-6.38%)
Mar 08, 2017 0.2330 0.2436 0.2100 0.2350 134,834 +0.00(+2.17%)
Mar 07, 2017 0.2547 0.2547 0.2253 0.2300 51,689 -0.02(-8.37%)
Mar 06, 2017 0.2465 0.2521 0.2388 0.2510 19,174 +0.02(+6.36%)
Mar 03, 2017 0.2513 0.2513 0.2360 0.2360 73,630 -0.01(-4.95%)
Mar 02, 2017 0.2410 0.2560 0.2400 0.2483 49,850 +0.00(+1.85%)
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.