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 (%)
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%)
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.