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 (%)
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%)
May 01, 2019 0.1050 0.1050 0.0913 0.0980 1,288,200 -0.00(-0.51%)
Apr 30, 2019 0.0930 0.0998 0.0870 0.0985 367,604 +0.01(+8.24%)
Apr 29, 2019 0.1040 0.1053 0.0910 0.0910 406,841 -0.01(-9.00%)
Apr 26, 2019 0.0930 0.1110 0.0930 0.1000 380,900 -0.00(-2.34%)
Apr 25, 2019 0.1130 0.1150 0.0974 0.1024 536,523 -0.01(-6.82%)
Apr 24, 2019 0.0990 0.1132 0.0978 0.1099 2,070,365 +0.01(+15.08%)
Apr 23, 2019 0.0770 0.0990 0.0770 0.0955 283,722 +0.01(+9.90%)
Apr 22, 2019 0.0910 0.0910 0.0810 0.0869 572,982 +0.00(+5.98%)
Apr 18, 2019 0.0910 0.0910 0.0804 0.0820 187,000 +0.00(+0.00%)
Apr 17, 2019 0.0800 0.0910 0.0800 0.0820 259,653 -0.00(-4.65%)
Apr 16, 2019 0.0911 0.0911 0.0786 0.0860 176,322 +0.00(+1.18%)
Apr 15, 2019 0.0873 0.0873 0.0806 0.0850 391,329 -0.00(-1.16%)
Apr 12, 2019 0.0850 0.0899 0.0845 0.0860 286,300 -0.00(-3.26%)
Apr 11, 2019 0.0903 0.0906 0.0840 0.0889 118,296 -0.00(-1.11%)
Apr 10, 2019 0.0790 0.0909 0.0790 0.0899 220,926 +0.00(+3.93%)
Apr 09, 2019 0.0953 0.0953 0.0848 0.0865 224,174 +0.00(+1.76%)
Apr 08, 2019 0.0951 0.0951 0.0837 0.0850 913,013 -0.00(-3.63%)
Apr 05, 2019 0.0920 0.0931 0.0822 0.0882 219,500 -0.00(-3.08%)
Apr 04, 2019 0.0840 0.0910 0.0840 0.0910 316,446 +0.00(+5.20%)
Apr 03, 2019 0.0803 0.0893 0.0803 0.0865 363,969 +0.00(+0.58%)
Apr 02, 2019 0.0835 0.0940 0.0800 0.0860 437,063 -0.00(-4.44%)
Apr 01, 2019 0.0950 0.0950 0.0833 0.0900 405,549 -0.00(-1.85%)
Mar 29, 2019 0.0850 0.0917 0.0811 0.0917 866,100 +0.01(+7.88%)
Mar 28, 2019 0.0970 0.0970 0.0805 0.0850 1,570,716 -0.01(-11.27%)
Mar 27, 2019 0.1009 0.1009 0.0900 0.0958 157,552 +0.00(+0.84%)
Mar 26, 2019 0.0915 0.0990 0.0870 0.0950 244,433 -0.00(-3.85%)
Mar 25, 2019 0.1020 0.1020 0.0891 0.0988 454,907 -0.00(-0.10%)
Mar 22, 2019 0.0930 0.1000 0.0900 0.0989 149,600 +0.01(+6.34%)
Mar 21, 2019 0.1002 0.1002 0.0921 0.0930 98,725 -0.00(-3.13%)
Mar 20, 2019 0.1000 0.1030 0.0950 0.0960 688,369 -0.01(-6.80%)
Mar 19, 2019 0.0975 0.1048 0.0941 0.1030 424,435 +0.00(+0.00%)
Mar 18, 2019 0.0900 0.1040 0.0900 0.1030 635,713 +0.00(+3.00%)
Mar 15, 2019 0.1049 0.1049 0.0985 0.1000 215,200 -0.00(-3.19%)
Mar 14, 2019 0.0952 0.1048 0.0940 0.1033 347,779 +0.00(+3.82%)
Mar 13, 2019 0.0960 0.1049 0.0960 0.0995 204,984 -0.00(-0.60%)
Mar 12, 2019 0.0985 0.1028 0.0985 0.1001 203,519 -0.00(-0.10%)
Mar 11, 2019 0.0960 0.1047 0.0950 0.1002 219,824 -0.00(-2.24%)
Mar 08, 2019 0.0984 0.1025 0.0970 0.1025 174,300 +0.01(+5.67%)
Mar 07, 2019 0.1022 0.1022 0.0918 0.0970 311,399 +0.00(+1.04%)
Mar 06, 2019 0.1036 0.1049 0.0960 0.0960 334,126 -0.01(-6.61%)
Mar 05, 2019 0.0959 0.1053 0.0948 0.1028 234,844 +0.00(+1.78%)
Mar 04, 2019 0.1087 0.1090 0.0928 0.1010 206,014 +0.00(+1.00%)
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.