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 (%)
Jan 31, 2017 0.3208 0.3390 0.2971 0.3000 252,406 -0.03(-9.64%)
Jan 30, 2017 0.3349 0.3375 0.3179 0.3320 79,515 -0.00(-0.87%)
Jan 27, 2017 0.3500 0.3795 0.3331 0.3349 118,689 -0.01(-2.08%)
Jan 26, 2017 0.3687 0.4245 0.3233 0.3420 327,204 -0.02(-6.04%)
Jan 25, 2017 0.3250 0.3760 0.3100 0.3640 156,491 +0.04(+13.04%)
Jan 24, 2017 0.3195 0.3220 0.3060 0.3220 35,884 +0.00(+1.29%)
Jan 23, 2017 0.5759 0.5759 0.2932 0.3179 97,384 +0.03(+12.33%)
Jan 20, 2017 0.2935 0.2950 0.2810 0.2830 116,900 -0.01(-2.75%)
Jan 19, 2017 0.2860 0.2950 0.2764 0.2910 127,396 +0.01(+2.11%)
Jan 18, 2017 0.2998 0.3536 0.2848 0.2850 104,118 -0.02(-5.22%)
Jan 17, 2017 0.3009 0.3055 0.2820 0.3007 152,916 +0.02(+5.88%)
Jan 13, 2017 0.2840 0.2840 0.2840 0 +0.00(+1.43%)
Jan 12, 2017 0.2992 0.2992 0.2700 0.2800 84,189 -0.02(-6.04%)
Jan 11, 2017 0.3100 0.3399 0.2810 0.2980 165,276 +0.00(+1.02%)
Jan 10, 2017 0.3010 0.3414 0.2910 0.2950 251,398 +0.03(+10.90%)
Jan 09, 2017 0.2779 0.2890 0.2660 0.2660 28,679 -0.01(-3.97%)
Jan 06, 2017 0.2900 0.2900 0.2630 0.2770 51,066 -0.01(-2.81%)
Jan 05, 2017 0.3000 0.3315 0.2800 0.2850 243,290 -0.01(-3.39%)
Jan 04, 2017 0.2953 0.3105 0.2802 0.2950 78,615 +0.02(+6.61%)
Jan 03, 2017 0.2727 0.3050 0.2700 0.2767 182,837 +0.01(+5.49%)
Dec 30, 2016 0.2623 0.2623 0.2623 0 +0.02(+9.75%)
Dec 29, 2016 0.2366 0.2450 0.2240 0.2390 19,331 +0.00(+1.96%)
Dec 28, 2016 0.2350 0.2390 0.2190 0.2344 42,585 +0.01(+4.18%)
Dec 27, 2016 0.2330 0.2420 0.2200 0.2250 44,510 -0.00(-1.27%)
Dec 23, 2016 0.2279 0.2279 0.2279 0 +0.01(+6.74%)
Dec 22, 2016 0.2280 0.2320 0.2135 0.2135 6,800 -0.01(-2.51%)
Dec 21, 2016 0.2320 0.2320 0.2176 0.2190 13,790 -0.01(-2.23%)
Dec 20, 2016 0.2258 0.2258 0.2100 0.2240 32,240 +0.00(+1.77%)
Dec 19, 2016 0.2260 0.2260 0.2201 0.2201 1,000 -0.01(-4.30%)
Dec 16, 2016 0.2370 0.2370 0.2123 0.2300 8,345 +0.01(+2.72%)
Dec 15, 2016 0.2260 0.2334 0.2214 0.2239 101,570 -0.01(-2.23%)
Dec 14, 2016 0.2420 0.2690 0.2206 0.2290 90,169 -0.01(-2.22%)
Dec 13, 2016 0.2340 0.2383 0.2207 0.2342 35,770 +0.00(+0.73%)
Dec 12, 2016 0.2290 0.2427 0.2069 0.2325 83,048 +0.00(+1.09%)
Dec 09, 2016 0.2460 0.2460 0.2205 0.2300 85,928 -0.01(-4.13%)
Dec 08, 2016 0.2680 0.2680 0.2370 0.2399 84,508 -0.01(-5.36%)
Dec 07, 2016 0.2301 0.2616 0.2301 0.2535 19,544 +0.02(+10.17%)
Dec 06, 2016 0.2550 0.2550 0.2228 0.2301 69,862 -0.03(-10.88%)
Dec 05, 2016 0.2695 0.2695 0.2475 0.2582 24,245 +0.00(+0.23%)
Dec 02, 2016 0.2580 0.2664 0.2488 0.2576 23,975 +0.00(+0.23%)
Dec 01, 2016 0.2720 0.2860 0.2557 0.2570 74,179 -0.02(-6.07%)
Nov 30, 2016 0.2890 0.2890 0.2662 0.2736 79,413 -0.02(-6.53%)
Nov 29, 2016 0.2880 0.3200 0.2810 0.2927 311,960 -0.07(-18.69%)
Nov 28, 2016 0.3670 0.3670 0.3400 0.3600 219,796 +0.03(+8.79%)
Nov 25, 2016 0.3373 0.3449 0.3113 0.3309 508,530 +0.01(+3.08%)
Nov 23, 2016 0.3210 0.3210 0.3210 0 +0.03(+10.58%)
Nov 22, 2016 0.3290 0.3290 0.2889 0.2903 116,455 -0.05(-14.87%)
Nov 21, 2016 0.3746 0.3746 0.3249 0.3410 80,500 -0.02(-4.54%)
Nov 18, 2016 0.3793 0.3870 0.3535 0.3572 47,755 -0.01(-3.46%)
Nov 17, 2016 0.3560 0.3894 0.3560 0.3700 47,250 +0.02(+4.61%)
Nov 16, 2016 0.3000 0.4107 0.3000 0.3537 313,802 +0.04(+13.62%)
Nov 15, 2016 0.3640 0.3640 0.2988 0.3113 135,673 -0.06(-16.99%)
Nov 14, 2016 0.4010 0.4010 0.3713 0.3750 85,403 -0.09(-20.21%)
Nov 11, 2016 0.3867 0.4700 0.3570 0.4700 85,580 +0.06(+14.33%)
Nov 10, 2016 0.4440 0.4440 0.3870 0.4111 6,700 -0.02(-4.77%)
Nov 09, 2016 0.4075 0.4636 0.3810 0.4317 50,104 -0.04(-8.15%)
Nov 08, 2016 0.4959 0.5000 0.4660 0.4700 94,606 +0.00(+0.88%)
Nov 07, 2016 0.4056 0.4819 0.4000 0.4659 105,086 +0.07(+18.55%)
Nov 04, 2016 0.4460 0.4460 0.3545 0.3930 63,066 -0.06(-13.11%)
Nov 03, 2016 0.4897 0.4899 0.4350 0.4523 22,373 -0.03(-5.77%)
Nov 02, 2016 0.5320 0.5320 0.4730 0.4800 130,757 -0.03(-6.43%)
Nov 01, 2016 0.4912 0.5250 0.4730 0.5130 117,601 +0.03(+6.30%)
Oct 31, 2016 0.5090 0.5100 0.4804 0.4826 86,842 -0.02(-4.64%)
Oct 28, 2016 0.5100 0.5270 0.5048 0.5061 8,642 -0.01(-2.79%)
Oct 27, 2016 0.5315 0.5477 0.5043 0.5206 83,939 -0.01(-2.05%)
Oct 26, 2016 0.5766 0.5766 0.5204 0.5315 25,941 -0.06(-10.48%)
Oct 25, 2016 0.6423 0.6423 0.3167 0.5937 18,842 -0.04(-6.78%)
Oct 24, 2016 0.6093 0.6420 0.6093 0.6369 20,800 +0.05(+9.25%)
Oct 21, 2016 0.5195 0.5970 0.5195 0.5830 19,110 +0.02(+2.97%)
Oct 20, 2016 0.5938 0.6200 0.5350 0.5662 6,745 -0.06(-9.96%)
Oct 19, 2016 0.6667 0.6896 0.6100 0.6288 29,355 -0.03(-4.37%)
Oct 18, 2016 0.5976 0.6730 0.5820 0.6575 160,556 +0.13(+24.29%)
Oct 17, 2016 0.5114 0.5400 0.5070 0.5290 61,519 +0.09(+20.34%)
Oct 14, 2016 0.4428 0.4550 0.4300 0.4396 56,100 +0.02(+4.92%)
Oct 13, 2016 0.4020 0.4190 0.3950 0.4190 7,250 -0.02(-4.75%)
Oct 12, 2016 0.4500 0.4500 0.4113 0.4399 254,600 -0.01(-2.24%)
Oct 11, 2016 0.3770 0.4500 0.3610 0.4500 69,800 +0.11(+33.14%)
Oct 06, 2016 0.3380 0.3380 0.3380 0 +0.01(+1.81%)
Oct 05, 2016 0.3460 0.3460 0.3300 0.3320 41,660 -0.02(-6.24%)
Oct 04, 2016 0.3100 0.3541 0.3100 0.3541 30,131 +0.05(+15.30%)
Oct 03, 2016 0.2765 0.3108 0.2765 0.3071 9,500 +0.02(+7.38%)
Sep 30, 2016 0.2997 0.2997 0.2842 0.2860 12,500 -0.03(-10.32%)
Sep 29, 2016 0.3189 0.3189 0.3189 0.3189 380 +0.00(+0.85%)
Sep 28, 2016 0.3271 0.3276 0.3162 0.3162 220,000 +0.02(+5.33%)
Sep 27, 2016 0.3002 0.3002 0.3002 0.3002 2,000 +0.01(+2.46%)
Sep 22, 2016 0.2930 0.2930 0.2930 0 -0.02(-5.73%)
Sep 21, 2016 0.3903 0.3903 0.3108 0.3108 3,196 -0.04(-11.15%)
Sep 20, 2016 0.4026 0.4026 0.3290 0.3498 40,150 +0.03(+8.03%)
Sep 19, 2016 0.2714 0.3390 0.2714 0.3238 105,270 +0.10(+44.30%)
Sep 16, 2016 0.2206 0.2244 0.2206 0.2244 800 +0.01(+4.32%)
Sep 15, 2016 0.2260 0.2260 0.2151 0.2151 9,075 +0.02(+10.25%)
Sep 14, 2016 0.1951 0.1951 0.1951 0.1951 5,000 -0.01(-5.75%)
Sep 13, 2016 0.2070 0.2070 0.2070 0.2070 2,000 -0.01(-5.44%)
Sep 09, 2016 0.2189 0.2189 0.2189 0 -0.00(-1.04%)
Sep 02, 2016 0.2212 0.2212 0.2212 0 -0.01(-2.51%)
Sep 01, 2016 0.2269 0.2269 0.2269 0.2269 1,200 -0.02(-8.03%)
Aug 30, 2016 0.2467 0.2467 0.2467 0 +0.01(+2.83%)
Aug 29, 2016 0.2435 0.2436 0.2399 0.2399 32,427 -0.01(-2.32%)
Aug 24, 2016 0.2456 0.2456 0.2456 0 +0.00(+0.00%)
Aug 17, 2016 0.2456 0.2456 0.2456 0 -0.00(-1.37%)
Aug 15, 2016 0.2490 0.2490 0.2490 0 +0.02(+6.87%)
Aug 11, 2016 0.2330 0.2330 0.2330 0 -0.01(-3.64%)
Aug 09, 2016 0.2418 0.2418 0.2418 0 -0.00(-1.59%)
Aug 05, 2016 0.2457 0.2457 0.2457 0 -0.02(-6.51%)
Aug 04, 2016 0.2628 0.2628 0.2628 0.2628 4,300 -0.01(-2.41%)
Aug 02, 2016 0.2693 0.2693 0.2693 0 -0.00(-1.79%)
Jul 29, 2016 0.2742 0.2742 0.2742 0 +0.00(+1.18%)
Jul 28, 2016 0.2520 0.2710 0.2520 0.2710 2,000 +0.02(+7.54%)
Jul 27, 2016 0.2520 0.2530 0.2520 0.2520 7,500 +0.03(+11.95%)
Jul 25, 2016 0.2251 0.2251 0.2251 0 -0.00(-2.00%)
Jul 22, 2016 0.2500 0.2500 0.2297 0.2297 38,200 -0.04(-13.32%)
Jul 21, 2016 0.2650 0.2650 0.2650 0.2650 4,000 -0.02(-6.00%)
Jul 19, 2016 0.2819 0.2819 0.2819 0 -0.02(-5.18%)
Jul 18, 2016 0.2973 0.2973 0.2973 0.2973 15,000 -0.03(-8.24%)
Jul 15, 2016 0.3032 0.3240 0.3032 0.3240 7,000 +0.02(+8.00%)
Jul 14, 2016 0.2887 0.3000 0.2820 0.3000 32,800 -0.00(-0.99%)
Jul 11, 2016 0.3030 0.3030 0.3030 0 -0.00(-0.33%)
Jul 08, 2016 0.3040 0.3040 0.3040 0.3040 21,500 -0.01(-1.81%)
Jul 07, 2016 0.3096 0.3096 0.3096 0.3096 75,400 +0.00(+0.78%)
Jul 05, 2016 0.3140 0.3140 0.3069 0.3072 60,000 -0.00(-0.90%)
Jun 30, 2016 0.3100 0.3100 0.3100 0 +0.00(+0.52%)
Jun 28, 2016 0.3084 0.3084 0.3084 0 +0.02(+5.51%)
Jun 27, 2016 0.2923 0.2923 0.2923 0.2923 30,000 -0.02(-5.71%)
Jun 24, 2016 0.3027 0.3231 0.2949 0.3100 68,500 -0.02(-6.17%)
Jun 23, 2016 0.3176 0.3340 0.3176 0.3304 50,000 +0.01(+3.25%)
Jun 22, 2016 0.3200 0.3200 0.3200 0.3200 10,000 +0.01(+4.13%)
Jun 21, 2016 0.2946 0.3073 0.2946 0.3073 84,000 +0.04(+13.14%)
Jun 17, 2016 0.2716 0.2716 0.2716 0 -0.01(-2.55%)
Jun 14, 2016 0.2787 0.2787 0.2787 10 -0.02(-5.53%)
Jun 13, 2016 0.2950 0.2950 0.2950 0.2950 500 +0.00(+1.03%)
Jun 10, 2016 0.3005 0.3161 0.2920 0.2920 41,800 +0.01(+5.15%)
Jun 08, 2016 0.2777 0.2777 0.2777 0 -0.00(-0.47%)
Jun 07, 2016 0.2790 0.2790 0.2790 0.2790 29,000 +0.02(+9.76%)
Jun 02, 2016 0.2542 0.2542 0.2542 0 -0.01(-3.16%)
Jun 01, 2016 0.2625 0.2625 0.2625 0.2625 1,000 -0.02(-6.25%)
May 31, 2016 0.2900 0.2900 0.2800 0.2800 32,550 +0.01(+3.32%)
May 27, 2016 0.2710 0.2710 0.2710 0 +0.00(+0.71%)
May 26, 2016 0.2691 0.2691 0.2691 0.2691 10,000 -0.01(-3.03%)
May 25, 2016 0.2775 0.2775 0.2775 0.2775 1,000 +0.07(+33.41%)
May 24, 2016 0.2074 0.2080 0.2070 0.2080 21,000 -0.03(-12.35%)
May 18, 2016 0.2373 0.2373 0.2373 0 +0.03(+16.49%)
May 16, 2016 0.2037 0.2037 0.2037 0 -0.02(-10.81%)
May 12, 2016 0.2284 0.2284 0.2284 0 -0.01(-2.89%)
May 11, 2016 0.2352 0.2352 0.2352 0.2352 2,500 -0.00(-0.25%)
May 04, 2016 0.2358 0.2358 0.2358 0 -0.02(-6.06%)
May 03, 2016 0.2544 0.2623 0.2510 0.2510 10,000 -0.06(-19.89%)
May 02, 2016 0.3133 0.3133 0.3133 0.3133 150 +0.01(+4.09%)
Apr 29, 2016 0.3010 0.3010 0.3010 0.3010 1,200 +0.09(+42.12%)
Apr 27, 2016 0.2118 0.2118 0.2118 0 -0.04(-14.49%)
Apr 26, 2016 0.2477 0.2477 0.2477 0.2477 1,000 -0.03(-12.26%)
Apr 25, 2016 0.2823 0.2823 0.2823 0.2823 2,000 -0.02(-7.93%)
Apr 22, 2016 0.3066 0.3066 0.3066 0.3066 1,000 +0.01(+4.82%)
Apr 21, 2016 0.2924 0.2925 0.2885 0.2925 14,094 -0.02(-6.67%)
Apr 18, 2016 0.3134 0.3134 0.3134 0 +0.02(+6.53%)
Apr 15, 2016 0.2942 0.2942 0.2942 0.2942 1,000 -0.02(-6.22%)
Apr 14, 2016 0.3137 0.3137 0.3137 0.3137 5,000 -0.00(-1.32%)
Apr 13, 2016 0.3179 0.3179 0.3179 0.3179 5,000 +0.00(+0.92%)
Mar 29, 2016 0.3150 0.3150 0.3150 0 -0.03(-10.00%)
Mar 28, 2016 0.3500 0.3500 0.3500 0.3500 2,200 +0.00(+0.40%)
Mar 24, 2016 0.3486 0.3486 0.3486 0 -0.11(-23.65%)
Mar 17, 2016 0.4566 0.4566 0.4566 0 +0.01(+2.15%)
Mar 16, 2016 0.4470 0.4470 0.4470 0.4470 200 -0.03(-7.03%)
Mar 15, 2016 0.4809 0.4810 0.4808 0.4808 6,000 +0.06(+13.13%)
Mar 11, 2016 0.4250 0.4250 0.4250 80 +0.02(+4.94%)
Mar 09, 2016 0.4050 0.4050 0.4050 0 -0.01(-2.41%)
Mar 08, 2016 0.4150 0.4150 0.4150 0.4150 24,200 -0.00(-0.26%)
Mar 07, 2016 0.4286 0.4309 0.4161 0.4161 28,350 +0.02(+4.03%)
Mar 04, 2016 0.4000 0.4000 0.4000 0.4000 60,000 -0.02(-4.56%)
Mar 03, 2016 0.4191 0.4191 0.4191 0.4191 1,500 -0.00(-0.10%)
Mar 02, 2016 0.4394 0.4430 0.4195 0.4195 4,673 -0.03(-6.59%)
Mar 01, 2016 0.4494 0.4494 0.4491 0.4491 10,283 +0.04(+10.56%)
Feb 24, 2016 0.4062 0.4062 0.4062 0 +0.02(+5.51%)
Feb 19, 2016 0.3850 0.3850 0.3850 0 -0.01(-3.29%)
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.