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 (%)
Jul 31, 2018 0.2200 0.2250 0.2100 0.2250 1,736,170 +0.01(+4.65%)
Jul 30, 2018 0.2200 0.2200 0.2150 0.2150 1,039,600 +0.00(+0.00%)
Jul 27, 2018 0.2150 0.2250 0.2100 0.2150 2,768,000 +0.01(+4.88%)
Jul 26, 2018 0.1950 0.2200 0.1950 0.2050 3,016,744 +0.01(+7.89%)
Jul 25, 2018 0.1950 0.2000 0.1850 0.1900 1,106,962 -0.01(-5.00%)
Jul 24, 2018 0.1950 0.2000 0.1900 0.2000 584,210 +0.01(+2.56%)
Jul 23, 2018 0.1900 0.2000 0.1900 0.1950 1,861,942 +0.00(+0.00%)
Jul 20, 2018 0.1900 0.1950 0.1900 0.1950 1,209,562 +0.01(+2.63%)
Jul 19, 2018 0.1800 0.1900 0.1800 0.1900 1,351,168 +0.02(+8.57%)
Jul 18, 2018 0.1750 0.1800 0.1700 0.1750 896,067 +0.00(+0.00%)
Jul 17, 2018 0.1800 0.1900 0.1750 0.1750 2,285,855 -0.01(-6.67%)
Jul 16, 2018 0.1900 0.1950 0.1800 0.1875 1,622,760 -0.01(-3.85%)
Jul 13, 2018 0.1950 0.1950 0.1850 0.1950 452,864 +0.01(+2.63%)
Jul 12, 2018 0.1900 0.1950 0.1850 0.1900 790,191 +0.00(+0.00%)
Jul 11, 2018 0.1900 0.1950 0.1850 0.1900 1,587,991 -0.01(-5.00%)
Jul 10, 2018 0.1950 0.2000 0.1950 0.2000 1,705,324 +0.00(+0.00%)
Jul 09, 2018 0.2050 0.2050 0.1950 0.2000 1,495,873 -0.00(-2.44%)
Jul 06, 2018 0.2050 0.2100 0.2050 0.2050 437,646 +0.00(+0.00%)
Jul 05, 2018 0.2100 0.2150 0.2000 0.2050 1,375,589 -0.01(-2.38%)
Jul 04, 2018 0.2200 0.2250 0.2100 0.2100 1,269,845 -0.01(-4.55%)
Jul 03, 2018 0.2250 0.2300 0.2200 0.2200 689,578 +0.00(+0.00%)
Jun 29, 2018 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Jun 28, 2018 0.2200 0.2300 0.2200 0.2300 1,425,363 +0.01(+3.37%)
Jun 27, 2018 0.2250 0.2300 0.2200 0.2225 993,048 -0.01(-3.26%)
Jun 26, 2018 0.2300 0.2300 0.2250 0.2300 726,631 +0.00(+0.00%)
Jun 25, 2018 0.2400 0.2400 0.2250 0.2300 1,487,998 -0.00(-2.13%)
Jun 22, 2018 0.2300 0.2400 0.2300 0.2350 1,328,299 +0.00(+2.17%)
Jun 21, 2018 0.2450 0.2450 0.2300 0.2300 3,067,978 -0.01(-4.17%)
Jun 20, 2018 0.2250 0.2400 0.2200 0.2400 2,579,211 +0.02(+9.09%)
Jun 19, 2018 0.2300 0.2300 0.2200 0.2200 1,773,719 -0.01(-2.22%)
Jun 18, 2018 0.2250 0.2300 0.2200 0.2250 791,671 -0.01(-2.17%)
Jun 15, 2018 0.2300 0.2200 0.2300 540,469 +0.00(+0.00%)
Jun 14, 2018 0.2250 0.2300 0.2200 0.2300 1,664,424 +0.01(+2.22%)
Jun 13, 2018 0.2300 0.2300 0.2250 0.2250 1,048,247 -0.01(-2.17%)
Jun 12, 2018 0.2300 0.2300 0.2200 0.2300 1,596,919 +0.00(+0.00%)
Jun 11, 2018 0.2350 0.2350 0.2250 0.2300 2,040,187 -0.00(-2.13%)
Jun 08, 2018 0.2450 0.2450 0.2300 0.2350 1,116,073 -0.01(-2.08%)
Jun 07, 2018 0.2400 0.2450 0.2350 0.2400 1,918,017 +0.01(+2.13%)
Jun 06, 2018 0.2300 0.2400 0.2250 0.2350 4,307,183 +0.00(+2.17%)
Jun 05, 2018 0.2250 0.2350 0.2250 0.2300 1,276,240 +0.01(+4.55%)
Jun 04, 2018 0.2400 0.2750 0.2200 0.2200 3,517,076 -0.02(-8.33%)
Jun 01, 2018 0.2450 0.2450 0.2350 0.2400 675,344 -0.01(-2.04%)
May 31, 2018 0.2450 0.2500 0.2350 0.2450 1,727,113 +0.00(+0.00%)
May 30, 2018 0.2450 0.2500 0.2400 0.2450 462,811 +0.00(+0.00%)
May 29, 2018 0.2500 0.2550 0.2400 0.2450 1,555,159 -0.01(-3.92%)
May 28, 2018 0.2550 0.2600 0.2500 0.2550 924,511 +0.00(+0.00%)
May 25, 2018 0.2600 0.2600 0.2400 0.2550 1,528,183 -0.01(-1.92%)
May 24, 2018 0.2550 0.2600 0.2550 0.2600 1,121,287 +0.00(+0.00%)
May 23, 2018 0.2550 0.2600 0.2550 0.2600 1,215,454 +0.01(+1.96%)
May 22, 2018 0.2550 0.2650 0.2500 0.2550 2,328,415 +0.01(+4.08%)
May 18, 2018 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
May 17, 2018 0.2350 0.2500 0.2300 0.2450 2,593,938 +0.01(+4.26%)
May 16, 2018 0.2400 0.2400 0.2300 0.2350 817,940 -0.01(-2.08%)
May 15, 2018 0.2400 0.2400 0.2300 0.2400 982,660 +0.00(+0.00%)
May 14, 2018 0.2350 0.2400 0.2250 0.2400 1,405,951 +0.01(+4.35%)
May 11, 2018 0.2400 0.2400 0.2250 0.2300 1,986,911 -0.00(-2.13%)
May 10, 2018 0.2400 0.2450 0.2350 0.2350 1,190,629 -0.01(-4.08%)
May 09, 2018 0.2450 0.2450 0.2300 0.2450 2,063,761 -0.01(-2.00%)
May 08, 2018 0.2450 0.2500 0.2400 0.2500 1,134,721 +0.01(+2.04%)
May 07, 2018 0.2500 0.2500 0.2450 0.2450 698,384 +0.00(+0.00%)
May 04, 2018 0.2450 0.2500 0.2400 0.2450 879,914 +0.00(+0.00%)
May 03, 2018 0.2500 0.2550 0.2400 0.2450 1,135,444 -0.02(-5.77%)
May 02, 2018 0.2600 0.2600 0.2500 0.2600 1,656,044 -0.01(-1.89%)
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.