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 29, 2017 0.1550 0.1600 0.1540 0.1600 10,629 +0.00(+1.91%)
Sep 28, 2017 0.1520 0.1590 0.1520 0.1570 21,900 +0.01(+5.23%)
Sep 27, 2017 0.1636 0.1636 0.1480 0.1492 84,392 -0.02(-10.66%)
Sep 26, 2017 0.1658 0.1670 0.1500 0.1670 16,467 +0.00(+1.52%)
Sep 25, 2017 0.1570 0.1700 0.1507 0.1645 63,864 +0.00(+2.81%)
Sep 22, 2017 0.1604 0.1636 0.1500 0.1600 25,444 +0.00(+2.37%)
Sep 21, 2017 0.1472 0.1606 0.1472 0.1563 87,025 +0.00(+2.49%)
Sep 20, 2017 0.1612 0.1612 0.1525 0.1525 3,400 -0.01(-4.69%)
Sep 19, 2017 0.1578 0.1600 0.1497 0.1600 58,021 +0.01(+6.45%)
Sep 18, 2017 0.1500 0.1593 0.1492 0.1503 46,962 -0.00(-0.99%)
Sep 15, 2017 0.1620 0.1620 0.1460 0.1518 32,502 -0.01(-3.86%)
Sep 14, 2017 0.1630 0.1640 0.1530 0.1579 16,451 -0.00(-2.95%)
Sep 13, 2017 0.1670 0.1670 0.1600 0.1627 44,176 -0.01(-4.01%)
Sep 12, 2017 0.1667 0.1700 0.1624 0.1695 15,008 -0.00(-0.99%)
Sep 11, 2017 0.1626 0.1758 0.1626 0.1712 24,649 +0.00(+1.06%)
Sep 08, 2017 0.1720 0.1863 0.1655 0.1694 146,200 +0.01(+7.42%)
Sep 07, 2017 0.1480 0.1577 0.1390 0.1577 55,605 +0.01(+8.61%)
Sep 06, 2017 0.1290 0.1480 0.1290 0.1452 28,013 +0.01(+9.75%)
Sep 05, 2017 0.1495 0.1500 0.1300 0.1323 29,815 -0.01(-6.83%)
Sep 01, 2017 0.1392 0.1472 0.1300 0.1420 80,548 +0.00(+1.57%)
Aug 31, 2017 0.1373 0.1407 0.1267 0.1398 249,301 -0.00(-0.14%)
Aug 30, 2017 0.1380 0.1440 0.1200 0.1400 379,367 -0.00(-2.78%)
Aug 29, 2017 0.1500 0.1546 0.1420 0.1440 88,366 -0.01(-7.10%)
Aug 28, 2017 0.1626 0.1626 0.1513 0.1550 60,768 -0.01(-4.32%)
Aug 25, 2017 0.1588 0.1644 0.1500 0.1620 34,630 +0.00(+0.62%)
Aug 24, 2017 0.1575 0.1650 0.1506 0.1610 35,400 -0.00(-1.41%)
Aug 23, 2017 0.1560 0.1643 0.1560 0.1633 8,583 +0.00(+1.30%)
Aug 22, 2017 0.1660 0.1730 0.1610 0.1612 51,323 -0.00(-1.71%)
Aug 21, 2017 0.1650 0.1719 0.1610 0.1640 38,020 +0.01(+4.13%)
Aug 18, 2017 0.1688 0.1749 0.1575 0.1575 156,967 -0.01(-4.55%)
Aug 17, 2017 0.1718 0.1750 0.1650 0.1650 32,877 -0.01(-4.18%)
Aug 16, 2017 0.1700 0.1742 0.1592 0.1722 60,577 +0.00(+0.58%)
Aug 15, 2017 0.1580 0.1740 0.1580 0.1712 35,037 +0.00(+1.30%)
Aug 14, 2017 0.1665 0.1780 0.1620 0.1690 197,333 -0.00(-2.26%)
Aug 11, 2017 0.1792 0.1799 0.1720 0.1729 97,923 -0.01(-7.06%)
Aug 10, 2017 0.1853 0.1889 0.1748 0.1860 37,730 -0.00(-0.51%)
Aug 09, 2017 0.1953 0.1953 0.1760 0.1870 85,102 -0.00(-1.06%)
Aug 08, 2017 0.1900 0.1920 0.1764 0.1890 296,929 -0.01(-3.72%)
Aug 07, 2017 0.1777 0.1970 0.1777 0.1963 66,845 +0.01(+3.86%)
Aug 04, 2017 0.2010 0.2010 0.1729 0.1890 233,173 -0.01(-4.21%)
Aug 03, 2017 0.2085 0.2120 0.1973 0.1973 21,347 -0.01(-5.60%)
Aug 02, 2017 0.1978 0.2160 0.1978 0.2090 24,350 +0.00(+1.75%)
Aug 01, 2017 0.2050 0.2103 0.2050 0.2054 8,821 -0.01(-2.47%)
Jul 31, 2017 0.2160 0.2210 0.1986 0.2106 27,244 -0.00(-1.50%)
Jul 28, 2017 0.2053 0.2160 0.2039 0.2138 44,763 +0.02(+7.87%)
Jul 27, 2017 0.1862 0.2127 0.1761 0.1982 128,129 +0.04(+21.89%)
Jul 26, 2017 0.2108 0.2149 0.1626 0.1626 496,360 -0.05(-22.87%)
Jul 25, 2017 0.2100 0.2108 0.2051 0.2108 151,980 -0.00(-1.45%)
Jul 24, 2017 0.2100 0.2200 0.2098 0.2139 21,372 -0.00(-1.88%)
Jul 21, 2017 0.2180 0.2200 0.2100 0.2180 6,410 -0.00(-0.46%)
Jul 20, 2017 0.2116 0.2223 0.2116 0.2190 54,822 -0.00(-0.45%)
Jul 19, 2017 0.2210 0.2224 0.2110 0.2200 134,714 +0.00(+1.85%)
Jul 18, 2017 0.2230 0.2230 0.2160 0.2160 70,364 -0.01(-3.05%)
Jul 17, 2017 0.2303 0.2303 0.2174 0.2228 54,788 +0.00(+2.20%)
Jul 14, 2017 0.2120 0.2290 0.2120 0.2180 47,755 +0.00(+1.73%)
Jul 13, 2017 0.2214 0.2275 0.2129 0.2143 73,090 -0.01(-5.05%)
Jul 12, 2017 0.2224 0.2295 0.2198 0.2257 119,064 +0.01(+2.59%)
Jul 11, 2017 0.2280 0.2335 0.2170 0.2200 47,826 -0.01(-3.93%)
Jul 10, 2017 0.2235 0.2290 0.2121 0.2290 20,469 +0.01(+6.02%)
Jul 07, 2017 0.2160 0.2266 0.2150 0.2160 66,207 -0.00(-0.32%)
Jul 06, 2017 0.2184 0.2253 0.2102 0.2167 28,362 +0.01(+2.70%)
Jul 05, 2017 0.2178 0.2208 0.2099 0.2110 49,234 -0.02(-8.26%)
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.