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 (%)
Oct 31, 2018 0.1417 0.1504 0.1400 0.1462 388,989 +0.00(+2.31%)
Oct 30, 2018 0.1401 0.1477 0.1300 0.1429 2,187,360 +0.00(+0.56%)
Oct 29, 2018 0.1560 0.1620 0.1401 0.1421 1,158,939 -0.01(-9.49%)
Oct 26, 2018 0.1540 0.1600 0.1470 0.1570 316,000 +0.00(+2.61%)
Oct 25, 2018 0.1500 0.1589 0.1470 0.1530 495,977 -0.00(-1.42%)
Oct 24, 2018 0.1600 0.1700 0.1500 0.1552 616,849 -0.00(-2.51%)
Oct 23, 2018 0.1460 0.1597 0.1335 0.1592 1,389,101 +0.00(+0.57%)
Oct 22, 2018 0.1550 0.1845 0.1500 0.1583 1,090,521 -0.02(-8.81%)
Oct 19, 2018 0.1860 0.1910 0.1500 0.1736 2,429,300 -0.02(-8.29%)
Oct 18, 2018 0.1848 0.1940 0.1820 0.1893 662,760 -0.00(-0.53%)
Oct 17, 2018 0.1990 0.2000 0.1803 0.1903 1,549,355 -0.00(-2.41%)
Oct 16, 2018 0.2020 0.2139 0.1903 0.1950 695,848 -0.01(-2.89%)
Oct 15, 2018 0.2000 0.2069 0.1910 0.2008 1,411,289 +0.01(+2.97%)
Oct 12, 2018 0.2020 0.2020 0.1900 0.1950 486,100 -0.00(-0.41%)
Oct 11, 2018 0.2010 0.2010 0.1865 0.1958 488,473 -0.00(-1.26%)
Oct 10, 2018 0.2140 0.2140 0.1881 0.1983 1,270,127 -0.01(-4.02%)
Oct 09, 2018 0.2060 0.2128 0.1953 0.2066 1,077,842 +0.00(+0.78%)
Oct 08, 2018 0.2000 0.2100 0.2000 0.2050 851,466 -0.00(-0.49%)
Oct 05, 2018 0.2110 0.2140 0.2002 0.2060 482,300 -0.00(-1.90%)
Oct 04, 2018 0.2117 0.2139 0.2010 0.2100 503,206 +0.01(+2.89%)
Oct 03, 2018 0.2084 0.2200 0.1656 0.2041 1,027,764 -0.01(-2.48%)
Oct 02, 2018 0.2244 0.2299 0.2008 0.2093 1,122,445 -0.01(-6.14%)
Oct 01, 2018 0.2244 0.2320 0.2130 0.2230 1,709,075 +0.02(+8.04%)
Sep 28, 2018 0.2023 0.2100 0.1977 0.2064 699,800 +0.01(+3.20%)
Sep 27, 2018 0.2087 0.2107 0.1980 0.2000 964,990 -0.01(-4.67%)
Sep 26, 2018 0.2218 0.2300 0.2050 0.2098 839,339 -0.01(-5.58%)
Sep 25, 2018 0.2337 0.2400 0.2060 0.2222 2,363,074 -0.00(-0.80%)
Sep 24, 2018 0.1956 0.2348 0.1920 0.2240 3,824,162 +0.03(+16.91%)
Sep 21, 2018 0.1916 0.1948 0.1811 0.1916 698,100 +0.00(+0.90%)
Sep 20, 2018 0.1920 0.1990 0.1800 0.1899 1,699,681 +0.00(+2.26%)
Sep 19, 2018 0.1900 0.2020 0.1840 0.1857 2,421,260 -0.02(-9.15%)
Sep 18, 2018 0.1940 0.2070 0.1910 0.2044 1,801,698 -0.00(-0.24%)
Sep 17, 2018 0.1973 0.2100 0.1973 0.2049 900,689 -0.00(-1.73%)
Sep 14, 2018 0.2017 0.2170 0.1950 0.2085 1,199,800 -0.01(-2.34%)
Sep 13, 2018 0.2252 0.2330 0.2070 0.2135 2,104,275 -0.01(-5.11%)
Sep 12, 2018 0.2239 0.2349 0.2120 0.2250 2,549,253 +0.01(+2.60%)
Sep 11, 2018 0.2185 0.2269 0.2100 0.2193 775,020 +0.00(+2.00%)
Sep 10, 2018 0.2148 0.2229 0.2100 0.2150 1,494,862 +0.01(+2.43%)
Sep 07, 2018 0.2109 0.2180 0.2020 0.2099 1,109,300 -0.01(-2.37%)
Sep 06, 2018 0.2104 0.2156 0.2046 0.2150 1,583,239 +0.00(+0.14%)
Sep 05, 2018 0.2069 0.2151 0.1912 0.2147 2,940,210 +0.01(+3.72%)
Sep 04, 2018 0.2104 0.2220 0.1992 0.2070 1,810,850 -0.00(-1.43%)
Aug 31, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 30, 2018 0.2410 0.2410 0.2051 0.2100 2,028,572 -0.01(-5.83%)
Aug 29, 2018 0.2186 0.2249 0.2070 0.2230 2,546,142 +0.01(+3.72%)
Aug 28, 2018 0.2077 0.2200 0.2050 0.2150 1,751,447 +0.00(+2.23%)
Aug 27, 2018 0.2244 0.2320 0.2090 0.2103 1,439,789 -0.01(-4.41%)
Aug 24, 2018 0.2317 0.2400 0.2050 0.2200 1,772,600 -0.01(-4.51%)
Aug 23, 2018 0.2163 0.2327 0.2124 0.2304 2,465,596 +0.01(+5.69%)
Aug 22, 2018 0.1977 0.2200 0.1910 0.2180 1,796,395 +0.02(+9.05%)
Aug 21, 2018 0.1915 0.2000 0.1830 0.1999 1,194,321 +0.02(+9.90%)
Aug 20, 2018 0.1664 0.1829 0.1616 0.1819 1,380,865 +0.02(+9.18%)
Aug 17, 2018 0.1701 0.2004 0.1618 0.1666 480,200 -0.00(-1.48%)
Aug 16, 2018 0.1692 0.1742 0.1611 0.1691 219,746 -0.00(-1.69%)
Aug 15, 2018 0.1660 0.1763 0.1611 0.1720 456,226 -0.00(-0.06%)
Aug 14, 2018 0.1685 0.1800 0.1652 0.1721 476,991 -0.00(-1.09%)
Aug 13, 2018 0.1820 0.1820 0.1700 0.1740 643,806 -0.00(-1.69%)
Aug 10, 2018 0.1799 0.1845 0.1733 0.1770 201,900 +0.00(+0.85%)
Aug 09, 2018 0.1708 0.1791 0.1700 0.1755 171,403 +0.00(+2.03%)
Aug 08, 2018 0.1665 0.1771 0.1650 0.1720 392,943 -0.00(-1.71%)
Aug 07, 2018 0.1829 0.1849 0.1703 0.1750 334,230 -0.01(-5.35%)
Aug 06, 2018 0.1875 0.1875 0.1750 0.1849 235,807 +0.01(+3.30%)
Aug 03, 2018 0.1751 0.1799 0.1640 0.1790 287,800 +0.00(+2.40%)
Aug 02, 2018 0.1747 0.1820 0.1671 0.1748 232,353 -0.00(-0.11%)
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.