Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Leaf Holdings Ltd (CSE: GLH )

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 (%)
Jan 31, 2017 0.4150 0.4200 0.3900 0.4000 1,621,123 -0.02(-5.88%)
Jan 30, 2017 0.4350 0.4350 0.4200 0.4250 530,159 -0.01(-2.30%)
Jan 27, 2017 0.4550 0.4550 0.4350 0.4350 906,282 -0.01(-1.14%)
Jan 26, 2017 0.4800 0.5500 0.4300 0.4400 4,584,507 -0.04(-8.33%)
Jan 25, 2017 0.4300 0.4950 0.4100 0.4800 3,839,192 +0.05(+12.94%)
Jan 24, 2017 0.4200 0.4300 0.4000 0.4250 1,483,637 +0.01(+2.41%)
Jan 23, 2017 0.3950 0.4200 0.3800 0.4150 1,451,538 +0.03(+7.79%)
Jan 20, 2017 0.3850 0.3900 0.3750 0.3850 688,121 +0.01(+2.67%)
Jan 19, 2017 0.3750 0.3900 0.3700 0.3750 561,569 +0.00(+0.00%)
Jan 18, 2017 0.3900 0.3950 0.3700 0.3750 643,986 -0.02(-3.85%)
Jan 17, 2017 0.3950 0.3950 0.3700 0.3900 940,597 +0.01(+2.63%)
Jan 16, 2017 0.3800 0.4000 0.3500 0.3800 1,230,363 +0.01(+1.33%)
Jan 13, 2017 0.3750 0.3750 0.3650 0.3750 447,023 +0.01(+1.35%)
Jan 12, 2017 0.3850 0.3850 0.3600 0.3700 504,614 -0.02(-3.90%)
Jan 11, 2017 0.4050 0.4050 0.3750 0.3850 890,747 -0.02(-3.75%)
Jan 10, 2017 0.3950 0.4250 0.3900 0.4000 3,228,243 +0.04(+9.59%)
Jan 09, 2017 0.3650 0.3800 0.3550 0.3650 386,768 +0.01(+1.39%)
Jan 06, 2017 0.3850 0.3850 0.3450 0.3600 928,410 -0.01(-2.70%)
Jan 05, 2017 0.3900 0.4000 0.3500 0.3700 863,243 -0.02(-5.13%)
Jan 04, 2017 0.3900 0.3950 0.3700 0.3900 664,417 +0.02(+5.41%)
Jan 03, 2017 0.3600 0.4100 0.3600 0.3700 1,416,254 +0.02(+4.23%)
Dec 30, 2016 0.3550 0.3550 0.3550 0 +0.02(+5.97%)
Dec 29, 2016 0.3100 0.3350 0.3050 0.3350 423,924 +0.02(+6.35%)
Dec 28, 2016 0.3050 0.3150 0.3000 0.3150 321,519 +0.01(+3.28%)
Dec 23, 2016 0.3050 0.3050 0.3050 0 +0.01(+3.39%)
Dec 22, 2016 0.3000 0.3050 0.2900 0.2950 225,652 -0.01(-1.67%)
Dec 21, 2016 0.3000 0.3000 0.2900 0.3000 274,528 +0.00(+0.00%)
Dec 20, 2016 0.3000 0.3000 0.2850 0.3000 307,216 +0.01(+3.45%)
Dec 19, 2016 0.3000 0.3000 0.2850 0.2900 302,297 -0.01(-3.33%)
Dec 16, 2016 0.3100 0.3100 0.2900 0.3000 275,202 +0.01(+3.45%)
Dec 15, 2016 0.2950 0.3150 0.2900 0.2900 500,220 -0.01(-1.69%)
Dec 14, 2016 0.3300 0.3600 0.2900 0.2950 2,160,793 -0.03(-7.81%)
Dec 13, 2016 0.3000 0.3200 0.2900 0.3200 839,228 +0.02(+6.67%)
Dec 12, 2016 0.2900 0.3300 0.2700 0.3000 1,444,820 +0.00(+0.00%)
Dec 09, 2016 0.3100 0.3200 0.2850 0.3000 860,426 -0.02(-4.76%)
Dec 08, 2016 0.3400 0.3400 0.3100 0.3150 346,623 -0.02(-4.55%)
Dec 07, 2016 0.3200 0.3500 0.3100 0.3300 703,490 +0.01(+3.13%)
Dec 06, 2016 0.3350 0.3350 0.3050 0.3200 1,186,223 -0.02(-5.88%)
Dec 05, 2016 0.3550 0.3600 0.3250 0.3400 885,092 -0.01(-2.86%)
Dec 02, 2016 0.3400 0.3500 0.3300 0.3500 1,521,778 +0.01(+4.48%)
Dec 01, 2016 0.3750 0.3750 0.3300 0.3350 2,425,752 -0.03(-8.22%)
Nov 30, 2016 0.3900 0.3950 0.3500 0.3650 22,269,792 -0.04(-8.75%)
Nov 29, 2016 0.3900 0.4300 0.3650 0.4000 55,009,016 -0.08(-16.67%)
Nov 28, 2016 0.4800 0.4850 0.4550 0.4800 10,685,490 +0.03(+6.67%)
Nov 25, 2016 0.4450 0.4550 0.4100 0.4500 6,830,018 +0.03(+7.14%)
Nov 24, 2016 0.4300 0.4400 0.4100 0.4200 5,403,372 +0.00(+0.00%)
Nov 23, 2016 0.4000 0.4250 0.3750 0.4200 6,249,377 +0.02(+5.00%)
Nov 22, 2016 0.4200 0.4350 0.3800 0.4000 2,833,557 -0.04(-10.11%)
Nov 21, 2016 0.4600 0.4700 0.4400 0.4450 3,261,767 -0.03(-7.29%)
Nov 18, 2016 0.5200 0.5200 0.4700 0.4800 1,183,466 -0.02(-4.00%)
Nov 17, 2016 0.5100 0.5300 0.4650 0.5000 1,318,423 +0.03(+7.53%)
Nov 16, 2016 0.4200 0.5500 0.4150 0.4650 3,919,341 +0.05(+10.71%)
Nov 15, 2016 0.4800 0.4850 0.4000 0.4200 4,387,214 -0.08(-16.00%)
Nov 14, 2016 0.5300 0.5400 0.4950 0.5000 1,177,704 -0.05(-9.09%)
Nov 11, 2016 0.5300 0.5500 0.4750 0.5500 1,349,501 +0.02(+3.77%)
Nov 10, 2016 0.5800 0.5800 0.5100 0.5300 1,942,417 -0.05(-8.62%)
Nov 09, 2016 0.5400 0.5800 0.5000 0.5800 1,917,043 -0.06(-9.38%)
Nov 08, 2016 0.6600 0.6700 0.6100 0.6400 1,976,364 +0.02(+3.23%)
Nov 07, 2016 0.5400 0.6500 0.5300 0.6200 2,894,516 +0.11(+21.57%)
Nov 04, 2016 0.5800 0.5800 0.4400 0.5100 3,498,621 -0.07(-12.07%)
Nov 03, 2016 0.6500 0.6700 0.5800 0.5800 1,317,644 -0.08(-12.12%)
Nov 02, 2016 0.6900 0.7000 0.6300 0.6600 858,843 -0.02(-2.94%)
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.