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 (%)
Jun 29, 2018 0.1770 0.1770 0.1641 0.1680 339,176 -0.01(-3.96%)
Jun 28, 2018 0.1648 0.1755 0.1648 0.1749 251,361 +0.01(+3.51%)
Jun 27, 2018 0.1711 0.1780 0.1633 0.1690 477,419 -0.01(-4.98%)
Jun 26, 2018 0.1810 0.1810 0.1684 0.1779 311,792 -0.00(-0.81%)
Jun 25, 2018 0.1800 0.1857 0.1700 0.1793 416,342 +0.00(+0.73%)
Jun 22, 2018 0.1746 0.1800 0.1700 0.1780 389,345 -0.00(-1.03%)
Jun 21, 2018 0.1870 0.1870 0.1739 0.1799 902,060 +0.00(+0.56%)
Jun 20, 2018 0.1712 0.1825 0.1608 0.1788 664,452 +0.01(+4.34%)
Jun 19, 2018 0.1693 0.1784 0.1631 0.1714 426,774 -0.00(-1.61%)
Jun 18, 2018 0.1726 0.1799 0.1653 0.1742 410,149 -0.00(-1.19%)
Jun 15, 2018 0.1752 0.1650 0.1763 586,680 +0.00(+0.63%)
Jun 14, 2018 0.1771 0.1788 0.1661 0.1752 253,928 +0.00(+1.86%)
Jun 13, 2018 0.1750 0.1750 0.1706 0.1720 425,738 -0.00(-1.35%)
Jun 12, 2018 0.1751 0.1860 0.1666 0.1744 539,084 -0.00(-1.15%)
Jun 11, 2018 0.1894 0.1894 0.1730 0.1764 697,558 -0.01(-3.19%)
Jun 08, 2018 0.1800 0.1913 0.1794 0.1822 424,648 -0.00(-2.57%)
Jun 07, 2018 0.1892 0.1917 0.1800 0.1870 594,866 +0.00(+2.02%)
Jun 06, 2018 0.1700 0.1900 0.1700 0.1833 1,121,826 +0.01(+5.34%)
Jun 05, 2018 0.1700 0.1836 0.1700 0.1740 550,241 -0.00(-2.12%)
Jun 04, 2018 0.1950 0.1950 0.1710 0.1778 744,109 -0.01(-3.91%)
Jun 01, 2018 0.1910 0.1980 0.1792 0.1850 529,307 -0.01(-3.09%)
May 31, 2018 0.1916 0.1990 0.1833 0.1909 453,897 -0.00(-0.57%)
May 30, 2018 0.1885 0.1960 0.1800 0.1920 302,908 -0.00(-0.50%)
May 29, 2018 0.1940 0.2010 0.1820 0.1930 461,269 -0.01(-3.23%)
May 25, 2018 0.1994 0.1994 0.1994 0 -0.00(-2.21%)
May 24, 2018 0.1995 0.2070 0.1926 0.2039 256,721 -0.00(-1.45%)
May 23, 2018 0.2060 0.2070 0.1963 0.2069 367,829 +0.00(+0.58%)
May 22, 2018 0.2030 0.2107 0.1930 0.2057 916,836 -0.01(-4.77%)
May 21, 2018 0.2004 0.2200 0.2004 0.2160 1,512,451 +0.02(+10.77%)
May 18, 2018 0.1881 0.1989 0.1880 0.1950 376,753 +0.00(+0.00%)
May 17, 2018 0.1780 0.1950 0.1780 0.1950 1,705,910 +0.01(+7.14%)
May 16, 2018 0.1960 0.1960 0.1801 0.1820 195,919 -0.01(-3.91%)
May 15, 2018 0.1879 0.1897 0.1800 0.1894 403,387 -0.00(-0.11%)
May 14, 2018 0.1845 0.1930 0.1783 0.1896 257,790 +0.01(+5.34%)
May 11, 2018 0.1916 0.1916 0.1780 0.1800 486,290 -0.01(-5.31%)
May 10, 2018 0.1899 0.1969 0.1795 0.1901 423,141 -0.00(-1.30%)
May 09, 2018 0.1941 0.1979 0.1800 0.1926 1,124,525 -0.00(-0.41%)
May 08, 2018 0.1980 0.1987 0.1850 0.1934 227,562 -0.00(-1.33%)
May 07, 2018 0.2000 0.2040 0.1850 0.1960 183,958 +0.01(+3.16%)
May 04, 2018 0.1920 0.2000 0.1810 0.1900 262,125 +0.00(+1.28%)
May 03, 2018 0.1965 0.2040 0.1850 0.1876 180,119 -0.01(-6.20%)
May 02, 2018 0.2043 0.2120 0.1955 0.2000 380,382 -0.01(-4.12%)
May 01, 2018 0.2120 0.2197 0.1961 0.2086 478,019 +0.01(+4.30%)
Apr 30, 2018 0.2003 0.2114 0.1960 0.2000 445,204 +0.00(+0.00%)
Apr 27, 2018 0.2001 0.2080 0.1923 0.2000 338,468 +0.00(+0.00%)
Apr 26, 2018 0.2008 0.2090 0.1913 0.2000 232,329 -0.00(-0.50%)
Apr 25, 2018 0.2010 0.2031 0.1900 0.2010 414,498 +0.01(+3.08%)
Apr 24, 2018 0.2000 0.2080 0.1950 0.1950 420,507 -0.01(-2.50%)
Apr 23, 2018 0.2049 0.2130 0.1950 0.2000 207,477 -0.01(-3.15%)
Apr 20, 2018 0.2063 0.2130 0.2000 0.2065 291,572 +0.00(+1.23%)
Apr 19, 2018 0.2083 0.2110 0.1970 0.2040 140,854 -0.01(-3.32%)
Apr 18, 2018 0.2165 0.2227 0.2074 0.2110 300,900 +0.00(+0.86%)
Apr 17, 2018 0.2207 0.2330 0.2092 0.2092 274,445 -0.01(-5.17%)
Apr 16, 2018 0.2366 0.2490 0.2126 0.2206 787,333 +0.00(+0.73%)
Apr 13, 2018 0.1907 0.2260 0.1850 0.2190 1,399,217 +0.03(+15.26%)
Apr 12, 2018 0.1903 0.1950 0.1810 0.1900 299,239 +0.00(+1.33%)
Apr 11, 2018 0.1863 0.1916 0.1750 0.1875 210,120 +0.00(+1.90%)
Apr 10, 2018 0.1837 0.1876 0.1730 0.1840 308,303 -0.00(-2.54%)
Apr 09, 2018 0.1938 0.1979 0.1789 0.1888 94,148 +0.00(+0.69%)
Apr 06, 2018 0.2065 0.2125 0.1800 0.1875 409,303 -0.02(-10.22%)
Apr 05, 2018 0.1920 0.2126 0.1900 0.2088 411,641 +0.03(+16.67%)
Apr 04, 2018 0.1850 0.1900 0.1637 0.1790 1,544,281 -0.01(-3.22%)
Apr 03, 2018 0.2220 0.2232 0.1698 0.1850 2,128,930 -0.03(-14.81%)
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.