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 (%)
Jul 31, 2019 0.0468 0.0489 0.0437 0.0450 206,220 -0.00(-4.66%)
Jul 30, 2019 0.0446 0.0500 0.0415 0.0472 93,634 +0.00(+4.89%)
Jul 29, 2019 0.0496 0.0510 0.0450 0.0450 354,900 +0.00(+0.00%)
Jul 26, 2019 0.0486 0.0513 0.0420 0.0450 563,400 -0.00(-0.44%)
Jul 25, 2019 0.0500 0.0505 0.0410 0.0452 181,176 -0.00(-5.64%)
Jul 24, 2019 0.0481 0.0487 0.0421 0.0479 79,281 +0.00(+1.48%)
Jul 23, 2019 0.0434 0.0534 0.0408 0.0472 372,449 -0.00(-0.21%)
Jul 22, 2019 0.0498 0.0498 0.0415 0.0473 523,001 +0.01(+12.62%)
Jul 19, 2019 0.0406 0.0475 0.0405 0.0420 322,700 +0.00(+2.44%)
Jul 18, 2019 0.0466 0.0489 0.0390 0.0410 385,506 -0.00(-7.03%)
Jul 17, 2019 0.0478 0.0520 0.0405 0.0441 926,903 -0.01(-11.80%)
Jul 16, 2019 0.0530 0.0545 0.0450 0.0500 657,601 +0.01(+11.11%)
Jul 15, 2019 0.0410 0.0514 0.0400 0.0450 575,113 +0.00(+11.11%)
Jul 12, 2019 0.0450 0.0450 0.0405 0.0405 310,800 -0.00(-10.60%)
Jul 11, 2019 0.0407 0.0479 0.0407 0.0453 605,387 -0.00(-2.79%)
Jul 10, 2019 0.0480 0.0495 0.0405 0.0466 942,567 -0.00(-2.92%)
Jul 09, 2019 0.0573 0.0573 0.0480 0.0480 136,131 -0.00(-4.76%)
Jul 08, 2019 0.0560 0.0560 0.0480 0.0504 334,580 +0.00(+0.80%)
Jul 05, 2019 0.0489 0.0530 0.0489 0.0500 139,100 -0.00(-5.66%)
Jul 03, 2019 0.0585 0.0590 0.0490 0.0530 203,500 -0.01(-10.17%)
Jul 02, 2019 0.0640 0.0640 0.0550 0.0590 424,325 -0.01(-10.61%)
Jul 01, 2019 0.0621 0.0670 0.0580 0.0660 364,237 +0.01(+9.45%)
Jun 28, 2019 0.0519 0.0603 0.0519 0.0603 304,400 +0.01(+16.18%)
Jun 27, 2019 0.0590 0.0590 0.0485 0.0519 396,938 +0.00(+4.43%)
Jun 26, 2019 0.0470 0.0570 0.0470 0.0497 200,621 -0.00(-0.80%)
Jun 25, 2019 0.0509 0.0511 0.0479 0.0501 228,654 -0.00(-1.96%)
Jun 24, 2019 0.0490 0.0563 0.0477 0.0511 303,008 -0.00(-5.72%)
Jun 21, 2019 0.0544 0.0587 0.0498 0.0542 135,500 -0.00(-1.09%)
Jun 20, 2019 0.0590 0.0590 0.0520 0.0548 139,667 +0.00(+7.45%)
Jun 19, 2019 0.0500 0.0573 0.0430 0.0510 952,776 +0.00(+2.00%)
Jun 18, 2019 0.0490 0.0630 0.0470 0.0500 772,395 -0.01(-12.28%)
Jun 17, 2019 0.0650 0.0650 0.0509 0.0570 956,579 -0.00(-7.01%)
Jun 14, 2019 0.0550 0.0615 0.0542 0.0613 294,100 -0.00(-0.65%)
Jun 13, 2019 0.0600 0.0648 0.0570 0.0617 420,842 -0.00(-1.59%)
Jun 12, 2019 0.0650 0.0708 0.0600 0.0627 718,341 -0.01(-9.52%)
Jun 11, 2019 0.0790 0.0790 0.0617 0.0693 281,878 +0.00(+5.00%)
Jun 10, 2019 0.0610 0.0733 0.0610 0.0660 370,811 -0.00(-2.80%)
Jun 07, 2019 0.0702 0.0703 0.0651 0.0679 310,900 -0.00(-6.47%)
Jun 06, 2019 0.0725 0.0740 0.0670 0.0726 238,795 -0.00(-4.85%)
Jun 05, 2019 0.0640 0.0765 0.0640 0.0763 539,911 +0.00(+5.39%)
Jun 04, 2019 0.0710 0.0795 0.0655 0.0724 436,084 +0.00(+0.14%)
Jun 03, 2019 0.0670 0.0809 0.0670 0.0723 139,978 -0.00(-1.09%)
May 31, 2019 0.0792 0.0793 0.0722 0.0731 277,400 -0.00(-5.31%)
May 30, 2019 0.0785 0.0850 0.0761 0.0772 163,680 -0.00(-2.77%)
May 29, 2019 0.0770 0.0920 0.0770 0.0794 127,141 -0.00(-0.38%)
May 28, 2019 0.0770 0.0850 0.0750 0.0797 283,082 +0.00(+2.18%)
May 24, 2019 0.0810 0.0810 0.0763 0.0780 290,100 +0.00(+0.65%)
May 23, 2019 0.0788 0.0797 0.0775 0.0775 110,902 +0.00(+0.00%)
May 22, 2019 0.0775 0.0801 0.0766 0.0775 157,988 +0.00(+0.00%)
May 21, 2019 0.0900 0.0900 0.0775 0.0775 192,694 -0.01(-10.92%)
May 20, 2019 0.0870 0.0870 0.0754 0.0870 134,142 +0.00(+4.07%)
May 17, 2019 0.0816 0.0870 0.0759 0.0836 238,200 +0.00(+4.24%)
May 16, 2019 0.0769 0.0850 0.0769 0.0802 513,633 -0.00(-5.42%)
May 15, 2019 0.0870 0.0870 0.0800 0.0848 379,829 -0.00(-1.97%)
May 14, 2019 0.0775 0.0869 0.0775 0.0865 212,527 +0.01(+7.19%)
May 13, 2019 0.0880 0.0880 0.0801 0.0807 407,563 -0.00(-2.18%)
May 10, 2019 0.0890 0.0890 0.0750 0.0825 1,473,000 -0.00(-5.71%)
May 09, 2019 0.0867 0.0927 0.0811 0.0875 186,724 +0.00(+0.92%)
May 08, 2019 0.0890 0.0890 0.0810 0.0867 140,738 -0.00(-0.80%)
May 07, 2019 0.0855 0.0879 0.0811 0.0874 109,805 +0.00(+2.82%)
May 06, 2019 0.0811 0.0930 0.0811 0.0850 158,746 +0.00(+0.00%)
May 03, 2019 0.0970 0.0970 0.0823 0.0850 758,800 -0.01(-10.15%)
May 02, 2019 0.0990 0.0990 0.0885 0.0946 354,508 -0.00(-3.47%)
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.