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 (%)
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%)
Apr 02, 2018 0.2300 0.2300 0.2100 0.2171 525,395 -0.01(-3.51%)
Mar 29, 2018 0.2250 0.2250 0.2250 0 -0.00(-1.92%)
Mar 28, 2018 0.2304 0.2390 0.2150 0.2294 530,568 -0.00(-1.92%)
Mar 27, 2018 0.2276 0.2388 0.2200 0.2339 1,267,747 +0.01(+3.77%)
Mar 26, 2018 0.2266 0.2300 0.2150 0.2254 166,093 +0.00(+1.06%)
Mar 23, 2018 0.2249 0.2388 0.2230 0.2230 374,946 +0.00(+0.46%)
Mar 22, 2018 0.2363 0.2428 0.2155 0.2220 281,492 -0.01(-5.25%)
Mar 21, 2018 0.2400 0.2431 0.2270 0.2343 179,629 -0.00(-1.93%)
Mar 20, 2018 0.2392 0.2470 0.2275 0.2389 206,055 -0.00(-0.04%)
Mar 19, 2018 0.2411 0.2445 0.2210 0.2390 316,058 +0.01(+3.46%)
Mar 16, 2018 0.2350 0.2421 0.2300 0.2310 169,448 +0.00(+1.36%)
Mar 15, 2018 0.2368 0.2439 0.2279 0.2279 134,000 -0.01(-4.04%)
Mar 14, 2018 0.2377 0.2453 0.2305 0.2375 267,156 -0.00(-0.67%)
Mar 13, 2018 0.2460 0.2548 0.2380 0.2391 352,731 -0.02(-7.36%)
Mar 12, 2018 0.2592 0.2700 0.2475 0.2581 354,992 -0.00(-0.73%)
Mar 09, 2018 0.2480 0.2600 0.2450 0.2600 219,318 +0.01(+4.00%)
Mar 08, 2018 0.2610 0.2640 0.2472 0.2500 209,795 -0.00(-1.81%)
Mar 07, 2018 0.2390 0.2758 0.2297 0.2546 532,048 +0.01(+6.08%)
Mar 06, 2018 0.2399 0.2498 0.2323 0.2400 1,701,894 +0.00(+1.05%)
Mar 05, 2018 0.2390 0.2400 0.2246 0.2375 548,910 +0.00(+1.06%)
Mar 02, 2018 0.2430 0.2430 0.2228 0.2350 481,387 -0.00(-1.30%)
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.