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 (%)
May 31, 2016 0.3850 0.4000 0.3500 0.3500 317,838 -0.04(-9.09%)
May 30, 2016 0.3650 0.3850 0.3600 0.3850 114,700 +0.04(+10.00%)
May 27, 2016 0.3550 0.3550 0.3350 0.3500 92,250 -0.01(-1.41%)
May 26, 2016 0.3450 0.3800 0.3400 0.3550 130,750 +0.01(+4.41%)
May 25, 2016 0.3700 0.3750 0.3200 0.3400 223,272 -0.03(-9.33%)
May 24, 2016 0.2700 0.3800 0.2500 0.3750 687,783 +0.10(+38.89%)
May 20, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 19, 2016 0.2800 0.2850 0.2650 0.2700 93,317 -0.01(-3.57%)
May 18, 2016 0.3050 0.3100 0.2800 0.2800 173,024 -0.02(-6.67%)
May 17, 2016 0.2600 0.3050 0.2600 0.3000 320,947 +0.04(+15.38%)
May 16, 2016 0.2700 0.2700 0.2500 0.2600 314,980 -0.02(-5.45%)
May 13, 2016 0.2950 0.2950 0.2750 0.2750 123,800 -0.02(-8.33%)
May 12, 2016 0.3000 0.3100 0.2950 0.3000 84,394 +0.00(+0.00%)
May 11, 2016 0.3200 0.3200 0.2950 0.3000 126,741 -0.04(-10.45%)
May 10, 2016 0.3350 0.3350 0.3250 0.3350 54,798 +0.01(+3.08%)
May 09, 2016 0.3300 0.3300 0.3100 0.3250 35,575 +0.01(+1.56%)
May 06, 2016 0.3350 0.3450 0.3150 0.3200 195,500 -0.02(-5.88%)
May 05, 2016 0.2950 0.3450 0.2950 0.3400 236,780 +0.05(+17.24%)
May 04, 2016 0.3100 0.3100 0.2800 0.2900 197,425 -0.04(-12.12%)
May 03, 2016 0.3050 0.3350 0.2800 0.3300 260,425 -0.02(-5.71%)
May 02, 2016 0.3800 0.4100 0.3500 0.3500 563,548 -0.03(-6.67%)
Apr 29, 2016 0.3600 0.4250 0.3600 0.3750 825,770 +0.03(+7.14%)
Apr 28, 2016 0.3300 0.3500 0.2800 0.3500 433,492 +0.04(+12.90%)
Apr 27, 2016 0.2500 0.3200 0.2400 0.3100 1,697,374 +0.01(+3.33%)
Apr 26, 2016 0.3500 0.3500 0.3000 0.3000 490,777 -0.05(-14.29%)
Apr 25, 2016 0.3700 0.3750 0.3400 0.3500 1,139,572 -0.03(-6.67%)
Apr 22, 2016 0.3800 0.3900 0.3600 0.3750 416,026 -0.01(-1.32%)
Apr 21, 2016 0.3700 0.3850 0.3600 0.3800 372,499 +0.01(+2.70%)
Apr 20, 2016 0.3750 0.4000 0.3650 0.3700 340,653 +0.01(+2.78%)
Apr 19, 2016 0.4000 0.4050 0.3550 0.3600 333,147 -0.03(-7.69%)
Apr 18, 2016 0.3600 0.4450 0.3600 0.3900 553,198 +0.03(+6.85%)
Apr 15, 2016 0.3900 0.3900 0.3650 0.3650 293,667 -0.04(-8.75%)
Apr 14, 2016 0.4050 0.4050 0.3900 0.4000 132,158 -0.01(-1.23%)
Apr 13, 2016 0.4050 0.4100 0.3900 0.4050 226,385 -0.01(-2.41%)
Apr 12, 2016 0.4150 0.4300 0.4050 0.4150 232,389 -0.01(-2.35%)
Apr 11, 2016 0.4600 0.4600 0.4200 0.4250 208,070 -0.03(-6.59%)
Apr 08, 2016 0.4500 0.4600 0.4200 0.4550 378,885 -0.01(-1.09%)
Apr 07, 2016 0.4700 0.4700 0.4500 0.4600 304,356 -0.01(-2.13%)
Apr 06, 2016 0.5100 0.5200 0.4700 0.4700 122,468 -0.03(-6.00%)
Apr 05, 2016 0.5300 0.5300 0.4500 0.5000 472,508 -0.05(-9.09%)
Apr 04, 2016 0.5700 0.5700 0.5000 0.5500 245,063 +0.00(+0.00%)
Apr 01, 2016 0.5400 0.5600 0.5000 0.5500 340,632 +0.02(+3.77%)
Mar 31, 2016 0.5000 0.5300 0.4500 0.5300 334,093 +0.06(+12.77%)
Mar 30, 2016 0.4400 0.5300 0.4100 0.4700 754,417 +0.03(+6.82%)
Mar 29, 2016 0.4600 0.4750 0.3900 0.4400 420,869 -0.02(-3.30%)
Mar 28, 2016 0.4700 0.4850 0.4500 0.4550 362,538 +0.02(+3.41%)
Mar 24, 2016 0.4400 0.4400 0.4400 0 -0.03(-7.37%)
Mar 23, 2016 0.5300 0.5300 0.4750 0.4750 383,187 -0.06(-10.38%)
Mar 22, 2016 0.5400 0.5700 0.5000 0.5300 299,150 -0.02(-3.64%)
Mar 21, 2016 0.5800 0.5900 0.5500 0.5500 65,545 -0.03(-5.17%)
Mar 18, 2016 0.5400 0.5900 0.5400 0.5800 168,500 +0.00(+0.00%)
Mar 17, 2016 0.5900 0.6000 0.5200 0.5800 307,295 +0.01(+1.75%)
Mar 16, 2016 0.6400 0.6500 0.5700 0.5700 221,230 -0.06(-9.52%)
Mar 15, 2016 0.6400 0.6400 0.6000 0.6300 107,975 +0.01(+1.61%)
Mar 14, 2016 0.6000 0.6500 0.6000 0.6200 290,951 +0.02(+3.33%)
Mar 11, 2016 0.5100 0.6100 0.5100 0.6000 377,550 +0.06(+11.11%)
Mar 10, 2016 0.5400 0.5500 0.5400 0.5400 20,870 +0.00(+0.00%)
Mar 09, 2016 0.5500 0.5500 0.5000 0.5400 188,315 -0.01(-1.82%)
Mar 08, 2016 0.5400 0.5500 0.5200 0.5500 91,672 -0.01(-1.79%)
Mar 07, 2016 0.5700 0.5700 0.5500 0.5600 67,666 +0.02(+3.70%)
Mar 04, 2016 0.5600 0.5600 0.5200 0.5400 222,150 -0.02(-3.57%)
Mar 03, 2016 0.5600 0.5700 0.5400 0.5600 110,027 -0.02(-3.45%)
Mar 02, 2016 0.5900 0.5900 0.5600 0.5800 82,312 +0.01(+1.75%)
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.