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 (%)
Nov 30, 2017 0.2352 0.3007 0.2197 0.2800 1,129,358 +0.00(+0.00%)
Nov 29, 2017 0.3580 0.3580 0.2700 0.2800 1,942,439 -0.09(-23.91%)
Nov 28, 2017 0.3050 0.3923 0.2678 0.3680 3,016,265 +0.13(+53.27%)
Nov 27, 2017 0.2105 0.2401 0.2000 0.2401 2,440,890 +0.05(+28.60%)
Nov 24, 2017 0.1750 0.1948 0.1750 0.1867 506,161 +0.01(+3.72%)
Nov 22, 2017 0.1745 0.1829 0.1630 0.1800 215,465 +0.02(+12.50%)
Nov 21, 2017 0.1800 0.1809 0.1600 0.1600 137,603 -0.01(-5.88%)
Nov 20, 2017 0.1780 0.1850 0.1660 0.1700 461,715 -0.01(-6.23%)
Nov 17, 2017 0.1759 0.1813 0.1659 0.1813 180,690 +0.02(+10.89%)
Nov 16, 2017 0.1795 0.1854 0.1630 0.1635 132,520 -0.02(-8.91%)
Nov 15, 2017 0.1790 0.1850 0.1641 0.1795 485,165 -0.00(-0.28%)
Nov 14, 2017 0.2020 0.2020 0.1704 0.1800 575,872 -0.01(-3.49%)
Nov 13, 2017 0.1825 0.1985 0.1716 0.1865 601,543 +0.01(+8.68%)
Nov 10, 2017 0.1410 0.1834 0.1410 0.1716 964,433 +0.04(+27.77%)
Nov 09, 2017 0.1395 0.1480 0.1320 0.1343 117,670 -0.01(-5.36%)
Nov 08, 2017 0.1400 0.1429 0.1300 0.1419 76,089 +0.01(+5.19%)
Nov 07, 2017 0.1319 0.1319 0.1319 0.1349 85,890 -0.00(-0.07%)
Nov 06, 2017 0.1440 0.1466 0.1350 0.1350 88,916 -0.01(-7.60%)
Nov 03, 2017 0.1300 0.1461 0.1300 0.1461 121,165 +0.01(+6.18%)
Nov 02, 2017 0.1350 0.1417 0.1300 0.1376 74,791 +0.00(+2.69%)
Nov 01, 2017 0.1260 0.1399 0.1250 0.1340 51,824 +0.01(+6.35%)
Oct 31, 2017 0.1400 0.1409 0.1241 0.1260 108,832 -0.02(-10.95%)
Oct 30, 2017 0.1300 0.1415 0.1300 0.1415 60,258 +0.01(+5.20%)
Oct 27, 2017 0.1258 0.1345 0.1230 0.1345 46,015 +0.01(+7.95%)
Oct 26, 2017 0.1290 0.1300 0.1200 0.1246 62,057 -0.01(-4.15%)
Oct 25, 2017 0.1250 0.1300 0.1250 0.1300 34,289 -0.00(-1.52%)
Oct 24, 2017 0.1500 0.1500 0.1282 0.1320 135,767 -0.02(-10.81%)
Oct 23, 2017 0.1392 0.1480 0.1330 0.1480 21,498 +0.01(+5.71%)
Oct 20, 2017 0.1410 0.1479 0.1400 0.1400 12,801 -0.01(-4.24%)
Oct 19, 2017 0.1508 0.1543 0.1400 0.1462 19,708 +0.01(+4.32%)
Oct 18, 2017 0.1395 0.1530 0.1395 0.1401 6,022 -0.00(-0.61%)
Oct 17, 2017 0.1415 0.1520 0.1373 0.1410 142,255 -0.00(-2.76%)
Oct 16, 2017 0.1555 0.1564 0.1390 0.1450 435,791 -0.02(-9.38%)
Oct 13, 2017 0.1600 0.1614 0.1490 0.1600 112,222 -0.00(-1.17%)
Oct 12, 2017 0.1558 0.1659 0.1541 0.1619 167,335 -0.00(-0.37%)
Oct 11, 2017 0.1552 0.1625 0.1500 0.1625 304,554 +0.01(+4.84%)
Oct 10, 2017 0.1760 0.1760 0.1550 0.1550 17,216 -0.02(-8.82%)
Oct 09, 2017 0.1500 0.1700 0.1500 0.1700 105,496 +0.00(+2.66%)
Oct 06, 2017 0.1610 0.1700 0.1600 0.1656 88,532 +0.00(+2.86%)
Oct 05, 2017 0.1725 0.1766 0.1600 0.1610 62,348 -0.00(-1.23%)
Oct 04, 2017 0.1774 0.1774 0.1595 0.1630 47,069 -0.00(-0.09%)
Oct 03, 2017 0.1497 0.1701 0.1497 0.1631 107,622 +0.00(+2.93%)
Oct 02, 2017 0.1600 0.1610 0.1500 0.1585 40,159 -0.00(-0.94%)
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%)
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.