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 (%)
Feb 28, 2019 0.1000 0.1046 0.0960 0.0976 723,520 -0.00(-2.40%)
Feb 27, 2019 0.1063 0.1078 0.0935 0.1000 1,463,848 +0.00(+2.67%)
Feb 26, 2019 0.1024 0.1024 0.0960 0.0974 545,860 -0.00(-2.60%)
Feb 25, 2019 0.1080 0.1099 0.0960 0.1000 700,682 +0.00(+0.00%)
Feb 22, 2019 0.1030 0.1119 0.0980 0.1000 2,618,100 -0.01(-6.02%)
Feb 21, 2019 0.1082 0.1120 0.1018 0.1064 589,591 -0.00(-2.21%)
Feb 20, 2019 0.1084 0.1151 0.0966 0.1088 874,166 +0.00(+1.02%)
Feb 19, 2019 0.1050 0.1077 0.0964 0.1077 496,336 +0.00(+3.66%)
Feb 15, 2019 0.1084 0.1084 0.0972 0.1039 508,300 +0.00(+2.87%)
Feb 14, 2019 0.1050 0.1063 0.0963 0.1010 240,396 -0.00(-3.81%)
Feb 13, 2019 0.1040 0.1050 0.0964 0.1050 234,893 +0.00(+0.96%)
Feb 12, 2019 0.0962 0.1071 0.0962 0.1040 324,757 +0.00(+0.78%)
Feb 11, 2019 0.1020 0.1074 0.0968 0.1032 338,377 +0.00(+1.18%)
Feb 08, 2019 0.1071 0.1073 0.1000 0.1020 253,700 -0.00(-2.76%)
Feb 07, 2019 0.1084 0.1084 0.1000 0.1049 270,389 -0.00(-1.50%)
Feb 06, 2019 0.1010 0.1100 0.1005 0.1065 230,785 +0.00(+1.43%)
Feb 05, 2019 0.1050 0.1110 0.1010 0.1050 318,047 +0.00(+0.96%)
Feb 04, 2019 0.1000 0.1100 0.0970 0.1040 655,814 -0.00(-0.95%)
Feb 01, 2019 0.1063 0.1080 0.1000 0.1050 476,600 -0.00(-1.87%)
Jan 31, 2019 0.1110 0.1110 0.1007 0.1070 539,084 -0.00(-3.60%)
Jan 30, 2019 0.1070 0.1110 0.1040 0.1110 323,829 +0.01(+4.72%)
Jan 29, 2019 0.1050 0.1107 0.1000 0.1060 455,731 +0.00(+0.00%)
Jan 28, 2019 0.0980 0.1075 0.0980 0.1060 619,690 -0.00(-0.93%)
Jan 25, 2019 0.0980 0.1075 0.0980 0.1070 359,500 +0.00(+1.90%)
Jan 24, 2019 0.1000 0.1050 0.0998 0.1050 867,246 +0.00(+2.94%)
Jan 23, 2019 0.1100 0.1106 0.0990 0.1020 244,565 -0.00(-1.92%)
Jan 22, 2019 0.1100 0.1130 0.1030 0.1040 279,261 -0.01(-6.31%)
Jan 18, 2019 0.1117 0.1150 0.1020 0.1110 417,200 +0.01(+5.71%)
Jan 17, 2019 0.1060 0.1150 0.1050 0.1050 1,009,775 -0.01(-9.87%)
Jan 16, 2019 0.1216 0.1229 0.1100 0.1165 794,064 -0.00(-3.72%)
Jan 15, 2019 0.1250 0.1254 0.1100 0.1210 200,003 +0.01(+4.76%)
Jan 14, 2019 0.1300 0.1319 0.1155 0.1155 760,274 -0.01(-6.10%)
Jan 11, 2019 0.1210 0.1300 0.1209 0.1230 479,600 +0.00(+1.49%)
Jan 10, 2019 0.1106 0.1264 0.1106 0.1212 571,559 -0.00(-3.04%)
Jan 09, 2019 0.1200 0.1296 0.1157 0.1250 260,102 +0.01(+4.17%)
Jan 08, 2019 0.1300 0.1399 0.1145 0.1200 853,715 -0.01(-7.69%)
Jan 07, 2019 0.1470 0.1470 0.1299 0.1300 486,144 -0.01(-6.47%)
Jan 04, 2019 0.1502 0.1502 0.1300 0.1390 1,715,600 -0.00(-2.73%)
Jan 03, 2019 0.1271 0.1570 0.1191 0.1429 1,645,238 +0.02(+15.80%)
Jan 02, 2019 0.1100 0.1282 0.0950 0.1234 913,120 +0.02(+18.20%)
Dec 31, 2018 0.0840 0.1045 0.0825 0.1044 1,391,000 +0.02(+24.73%)
Dec 28, 2018 0.0815 0.0897 0.0759 0.0837 479,400 +0.00(+0.24%)
Dec 27, 2018 0.0800 0.0839 0.0700 0.0835 886,160 +0.01(+15.17%)
Dec 26, 2018 0.0675 0.0800 0.0675 0.0725 539,699 +0.00(+0.00%)
Dec 24, 2018 0.0880 0.0910 0.0640 0.0725 547,800 -0.01(-9.38%)
Dec 21, 2018 0.0885 0.0885 0.0794 0.0800 394,200 -0.01(-6.98%)
Dec 20, 2018 0.0867 0.0907 0.0808 0.0860 480,149 -0.00(-2.27%)
Dec 19, 2018 0.0970 0.0988 0.0880 0.0880 549,071 -0.01(-7.07%)
Dec 18, 2018 0.0940 0.0948 0.0875 0.0947 950,738 +0.00(+0.42%)
Dec 17, 2018 0.1050 0.1050 0.0884 0.0943 500,865 -0.00(-0.74%)
Dec 14, 2018 0.1050 0.1050 0.0913 0.0950 371,500 -0.01(-6.86%)
Dec 13, 2018 0.1012 0.1119 0.1000 0.1020 463,640 -0.00(-0.97%)
Dec 12, 2018 0.1000 0.1067 0.0956 0.1030 411,536 +0.01(+5.64%)
Dec 11, 2018 0.1047 0.1050 0.0975 0.0975 152,562 -0.00(-1.52%)
Dec 10, 2018 0.1038 0.1076 0.0953 0.0990 787,262 -0.01(-5.71%)
Dec 07, 2018 0.1000 0.1071 0.1000 0.1050 586,800 +0.00(+5.00%)
Dec 06, 2018 0.0960 0.1010 0.0941 0.1000 512,395 -0.00(-1.96%)
Dec 04, 2018 0.1180 0.1184 0.1020 0.1020 728,100 -0.01(-6.42%)
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.