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 (%)
Sep 30, 2019 0.0250 0.0280 0.0180 0.0250 2,169,755 -0.00(-8.76%)
Sep 27, 2019 0.0233 0.0286 0.0233 0.0274 213,500 +0.00(+3.40%)
Sep 26, 2019 0.0300 0.0300 0.0250 0.0265 423,753 -0.00(-3.99%)
Sep 25, 2019 0.0286 0.0286 0.0250 0.0276 672,363 +0.00(+6.15%)
Sep 24, 2019 0.0300 0.0300 0.0250 0.0260 667,929 -0.00(-10.03%)
Sep 23, 2019 0.0286 0.0300 0.0266 0.0289 334,678 -0.00(-3.02%)
Sep 20, 2019 0.0230 0.0300 0.0230 0.0298 489,200 -0.00(-0.67%)
Sep 19, 2019 0.0246 0.0300 0.0246 0.0300 708,183 +0.00(+0.00%)
Sep 18, 2019 0.0214 0.0311 0.0214 0.0300 708,991 +0.00(+3.45%)
Sep 17, 2019 0.0352 0.0352 0.0250 0.0290 4,691,054 -0.00(-3.33%)
Sep 16, 2019 0.0341 0.0352 0.0275 0.0300 781,955 -0.00(-7.69%)
Sep 13, 2019 0.0275 0.0326 0.0275 0.0325 1,096,700 +0.00(+8.33%)
Sep 12, 2019 0.0303 0.0360 0.0295 0.0300 1,030,763 -0.00(-4.76%)
Sep 11, 2019 0.0317 0.0355 0.0277 0.0315 284,289 +0.00(+0.00%)
Sep 10, 2019 0.0400 0.0400 0.0293 0.0315 1,387,062 -0.00(-10.00%)
Sep 09, 2019 0.0270 0.0370 0.0270 0.0350 510,619 +0.01(+16.67%)
Sep 06, 2019 0.0304 0.0328 0.0298 0.0300 227,200 +0.00(+1.69%)
Sep 05, 2019 0.0350 0.0361 0.0295 0.0295 453,772 -0.00(-6.35%)
Sep 04, 2019 0.0315 0.0345 0.0276 0.0315 478,025 +0.00(+5.00%)
Sep 03, 2019 0.0310 0.0360 0.0292 0.0300 499,681 -0.00(-8.26%)
Aug 30, 2019 0.0323 0.0328 0.0280 0.0327 425,400 +0.00(+0.93%)
Aug 29, 2019 0.0271 0.0326 0.0252 0.0324 824,195 +0.00(+3.85%)
Aug 28, 2019 0.0312 0.0328 0.0283 0.0312 850,500 +0.00(+0.00%)
Aug 27, 2019 0.0351 0.0400 0.0290 0.0312 1,116,747 -0.00(-12.11%)
Aug 26, 2019 0.0387 0.0440 0.0355 0.0355 925,354 -0.00(-8.27%)
Aug 23, 2019 0.0372 0.0400 0.0352 0.0387 820,100 -0.00(-1.53%)
Aug 22, 2019 0.0416 0.0420 0.0355 0.0393 227,682 +0.00(+10.70%)
Aug 21, 2019 0.0352 0.0420 0.0328 0.0355 597,912 -0.00(-5.33%)
Aug 20, 2019 0.0366 0.0404 0.0349 0.0375 481,660 -0.00(-2.60%)
Aug 19, 2019 0.0400 0.0448 0.0352 0.0385 1,269,464 -0.00(-3.99%)
Aug 16, 2019 0.0480 0.0480 0.0396 0.0401 248,800 -0.00(-5.42%)
Aug 15, 2019 0.0401 0.0462 0.0400 0.0424 345,637 +0.00(+1.19%)
Aug 14, 2019 0.0393 0.0426 0.0393 0.0419 136,916 +0.00(+3.46%)
Aug 13, 2019 0.0408 0.0440 0.0367 0.0405 352,073 -0.00(-4.26%)
Aug 12, 2019 0.0465 0.0504 0.0399 0.0423 87,695 -0.00(-6.83%)
Aug 09, 2019 0.0431 0.0503 0.0405 0.0454 234,600 +0.00(+4.37%)
Aug 08, 2019 0.0463 0.0463 0.0432 0.0435 104,736 -0.00(-5.64%)
Aug 07, 2019 0.0456 0.0500 0.0400 0.0461 242,340 +0.00(+9.24%)
Aug 06, 2019 0.0431 0.0488 0.0420 0.0422 288,500 -0.00(-8.26%)
Aug 05, 2019 0.0453 0.0488 0.0400 0.0460 119,408 +0.00(+5.75%)
Aug 02, 2019 0.0465 0.0480 0.0419 0.0435 330,600 -0.00(-5.23%)
Aug 01, 2019 0.0432 0.0470 0.0410 0.0459 776,956 +0.00(+2.00%)
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%)
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.