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 (%)
Jun 30, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 29, 2016 0.4100 0.4100 0.3900 0.4000 22,150 +0.01(+1.27%)
Jun 28, 2016 0.4000 0.4100 0.3950 0.3950 137,580 +0.01(+1.28%)
Jun 27, 2016 0.4100 0.4100 0.3850 0.3900 105,135 -0.02(-6.02%)
Jun 24, 2016 0.3900 0.4150 0.3800 0.4150 254,519 -0.01(-1.19%)
Jun 23, 2016 0.4300 0.4300 0.4000 0.4200 122,745 +0.01(+2.44%)
Jun 22, 2016 0.4200 0.4400 0.4100 0.4100 171,845 +0.00(+1.23%)
Jun 21, 2016 0.3900 0.4050 0.3750 0.4050 278,550 +0.03(+6.58%)
Jun 20, 2016 0.3800 0.3800 0.3700 0.3800 65,157 +0.00(+0.00%)
Jun 17, 2016 0.3900 0.4000 0.3500 0.3800 267,695 -0.02(-3.80%)
Jun 16, 2016 0.4000 0.4000 0.3900 0.3950 75,302 +0.02(+5.33%)
Jun 15, 2016 0.3650 0.3900 0.3650 0.3750 40,100 +0.02(+4.17%)
Jun 14, 2016 0.3700 0.3700 0.3500 0.3600 152,290 +0.01(+2.86%)
Jun 13, 2016 0.4000 0.4000 0.3500 0.3500 204,174 -0.04(-10.26%)
Jun 10, 2016 0.3800 0.4000 0.3800 0.3900 131,288 +0.01(+1.30%)
Jun 09, 2016 0.3550 0.4300 0.3550 0.3850 179,163 +0.04(+10.00%)
Jun 08, 2016 0.3500 0.3500 0.3350 0.3500 160,150 +0.00(+0.00%)
Jun 07, 2016 0.3400 0.3650 0.3300 0.3500 161,785 +0.02(+6.06%)
Jun 06, 2016 0.3450 0.3450 0.3300 0.3300 52,540 -0.02(-5.71%)
Jun 03, 2016 0.3400 0.3500 0.3300 0.3500 118,100 +0.02(+6.06%)
Jun 02, 2016 0.3200 0.3600 0.3100 0.3300 177,716 +0.01(+3.13%)
Jun 01, 2016 0.3800 0.3900 0.3000 0.3200 707,800 -0.03(-8.57%)
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%)
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.