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 (%)
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%)
Dec 03, 2018 0.1141 0.1240 0.1063 0.1090 667,006 -0.00(-0.91%)
Nov 30, 2018 0.1120 0.1183 0.1076 0.1100 1,195,200 -0.01(-4.35%)
Nov 29, 2018 0.1260 0.1260 0.1125 0.1150 236,618 -0.00(-3.28%)
Nov 28, 2018 0.1150 0.1224 0.1130 0.1189 770,179 -0.00(-0.92%)
Nov 27, 2018 0.1320 0.1320 0.1150 0.1200 353,349 -0.01(-4.00%)
Nov 26, 2018 0.1235 0.1330 0.1198 0.1250 489,621 +0.00(+0.00%)
Nov 23, 2018 0.1323 0.1400 0.1228 0.1250 162,200 -0.01(-4.07%)
Nov 21, 2018 0.1303 0.1303 0.1303 0 +0.01(+5.59%)
Nov 20, 2018 0.1302 0.1345 0.1210 0.1234 1,467,662 -0.01(-8.25%)
Nov 19, 2018 0.1400 0.1440 0.1310 0.1345 628,531 -0.01(-3.93%)
Nov 16, 2018 0.1450 0.1450 0.1333 0.1400 265,400 +0.00(+2.87%)
Nov 15, 2018 0.1326 0.1400 0.1305 0.1361 732,448 -0.00(-1.73%)
Nov 14, 2018 0.1349 0.1450 0.1304 0.1385 571,805 +0.00(+0.36%)
Nov 13, 2018 0.1522 0.1529 0.1376 0.1380 967,731 -0.01(-7.69%)
Nov 12, 2018 0.1610 0.1610 0.1493 0.1495 268,009 -0.00(-2.61%)
Nov 09, 2018 0.1510 0.1600 0.1495 0.1535 1,370,200 -0.01(-4.06%)
Nov 08, 2018 0.1770 0.1770 0.1590 0.1600 756,962 -0.01(-6.71%)
Nov 07, 2018 0.1636 0.1720 0.1551 0.1715 1,081,869 +0.01(+5.86%)
Nov 06, 2018 0.1617 0.1774 0.1578 0.1620 1,999,999 -0.01(-6.63%)
Nov 05, 2018 0.1870 0.2000 0.1660 0.1735 2,033,066 -0.00(-0.12%)
Nov 02, 2018 0.1370 0.1737 0.1370 0.1737 842,800 +0.03(+24.07%)
Nov 01, 2018 0.1440 0.1531 0.1400 0.1400 704,388 -0.01(-4.24%)
Oct 31, 2018 0.1417 0.1504 0.1400 0.1462 388,989 +0.00(+2.31%)
Oct 30, 2018 0.1401 0.1477 0.1300 0.1429 2,187,360 +0.00(+0.56%)
Oct 29, 2018 0.1560 0.1620 0.1401 0.1421 1,158,939 -0.01(-9.49%)
Oct 26, 2018 0.1540 0.1600 0.1470 0.1570 316,000 +0.00(+2.61%)
Oct 25, 2018 0.1500 0.1589 0.1470 0.1530 495,977 -0.00(-1.42%)
Oct 24, 2018 0.1600 0.1700 0.1500 0.1552 616,849 -0.00(-2.51%)
Oct 23, 2018 0.1460 0.1597 0.1335 0.1592 1,389,101 +0.00(+0.57%)
Oct 22, 2018 0.1550 0.1845 0.1500 0.1583 1,090,521 -0.02(-8.81%)
Oct 19, 2018 0.1860 0.1910 0.1500 0.1736 2,429,300 -0.02(-8.29%)
Oct 18, 2018 0.1848 0.1940 0.1820 0.1893 662,760 -0.00(-0.53%)
Oct 17, 2018 0.1990 0.2000 0.1803 0.1903 1,549,355 -0.00(-2.41%)
Oct 16, 2018 0.2020 0.2139 0.1903 0.1950 695,848 -0.01(-2.89%)
Oct 15, 2018 0.2000 0.2069 0.1910 0.2008 1,411,289 +0.01(+2.97%)
Oct 12, 2018 0.2020 0.2020 0.1900 0.1950 486,100 -0.00(-0.41%)
Oct 11, 2018 0.2010 0.2010 0.1865 0.1958 488,473 -0.00(-1.26%)
Oct 10, 2018 0.2140 0.2140 0.1881 0.1983 1,270,127 -0.01(-4.02%)
Oct 09, 2018 0.2060 0.2128 0.1953 0.2066 1,077,842 +0.00(+0.78%)
Oct 08, 2018 0.2000 0.2100 0.2000 0.2050 851,466 -0.00(-0.49%)
Oct 05, 2018 0.2110 0.2140 0.2002 0.2060 482,300 -0.00(-1.90%)
Oct 04, 2018 0.2117 0.2139 0.2010 0.2100 503,206 +0.01(+2.89%)
Oct 03, 2018 0.2084 0.2200 0.1656 0.2041 1,027,764 -0.01(-2.48%)
Oct 02, 2018 0.2244 0.2299 0.2008 0.2093 1,122,445 -0.01(-6.14%)
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.