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 (%)
Feb 28, 2018 0.3100 0.3200 0.3000 0.3000 3,329,618 -0.01(-1.64%)
Feb 27, 2018 0.3150 0.3150 0.2800 0.3050 4,687,950 -0.02(-4.69%)
Feb 26, 2018 0.3450 0.3450 0.3100 0.3200 4,169,890 -0.02(-7.25%)
Feb 23, 2018 0.3450 0.3500 0.3350 0.3450 1,695,395 +0.00(+0.00%)
Feb 22, 2018 0.3550 0.3550 0.3400 0.3450 1,453,830 +0.00(+0.00%)
Feb 21, 2018 0.3550 0.3600 0.3400 0.3450 2,887,198 -0.01(-1.43%)
Feb 20, 2018 0.3650 0.3700 0.3550 0.3500 3,508,647 -0.01(-1.41%)
Feb 16, 2018 0.3550 0.3550 0.3550 0 -0.01(-1.39%)
Feb 15, 2018 0.3700 0.3700 0.3550 0.3600 1,360,646 -0.01(-1.37%)
Feb 14, 2018 0.3800 0.3850 0.3650 0.3650 2,331,640 -0.01(-2.67%)
Feb 13, 2018 0.3750 0.3900 0.3750 0.3750 1,321,622 -0.02(-3.85%)
Feb 12, 2018 0.3800 0.3950 0.3700 0.3900 2,751,168 +0.02(+4.00%)
Feb 09, 2018 0.3650 0.3750 0.3650 0.3750 2,794,037 -0.01(-1.32%)
Feb 08, 2018 0.4000 0.4000 0.3700 0.3800 3,378,364 -0.02(-3.80%)
Feb 07, 2018 0.3900 0.4100 0.3800 0.3950 6,768,044 +0.03(+6.76%)
Feb 06, 2018 0.3200 0.3700 0.3200 0.3700 3,778,977 +0.04(+12.12%)
Feb 05, 2018 0.3200 0.3250 0.3100 0.3300 6,230,842 -0.02(-5.71%)
Feb 02, 2018 0.3550 0.3850 0.3000 0.3500 10,264,724 -0.02(-5.41%)
Feb 01, 2018 0.4050 0.4050 0.3600 0.3700 5,658,222 -0.04(-8.64%)
Jan 31, 2018 0.4000 0.4300 0.3950 0.4050 3,626,109 +0.00(+0.00%)
Jan 30, 2018 0.4400 0.4400 0.4000 0.4050 6,197,010 -0.04(-8.99%)
Jan 29, 2018 0.4400 0.4800 0.4350 0.4450 10,462,310 +0.02(+3.49%)
Jan 26, 2018 0.4450 0.4500 0.4200 0.4300 5,009,268 -0.01(-1.15%)
Jan 25, 2018 0.3900 0.4500 0.3800 0.4350 23,317,256 +0.06(+16.00%)
Jan 24, 2018 0.3850 0.3900 0.3600 0.3750 6,284,003 -0.01(-2.60%)
Jan 23, 2018 0.4000 0.4000 0.3800 0.3850 9,765,421 -0.01(-1.28%)
Jan 22, 2018 0.4100 0.4100 0.3800 0.3900 14,687,629 -0.03(-7.14%)
Jan 19, 2018 0.4400 0.4400 0.4200 0.4200 6,882,445 -0.02(-4.55%)
Jan 18, 2018 0.4400 0.4550 0.4350 0.4400 4,425,316 +0.00(+0.00%)
Jan 17, 2018 0.4650 0.4700 0.4350 0.4400 4,272,591 -0.01(-2.22%)
Jan 16, 2018 0.4800 0.5100 0.4500 0.4500 10,231,294 -0.02(-4.26%)
Jan 15, 2018 0.3950 0.4750 0.3900 0.4700 13,729,087 +0.02(+5.62%)
Jan 12, 2018 0.4500 0.4700 0.4200 0.4450 13,186,740 -0.03(-6.32%)
Jan 11, 2018 0.5000 0.5100 0.4700 0.4750 14,876,109 -0.05(-8.65%)
Jan 10, 2018 0.5200 11,055,985 -0.01(-1.89%)
Jan 09, 2018 0.5600 0.5900 0.5000 0.5300 24,670,710 -0.01(-1.85%)
Jan 08, 2018 0.5100 0.5500 0.4900 0.5400 24,579,440 +0.06(+11.34%)
Jan 05, 2018 0.4450 0.4950 0.4100 0.4850 25,791,508 +0.02(+3.19%)
Jan 04, 2018 0.6400 0.6500 0.4500 0.4700 46,684,764 -0.08(-14.55%)
Jan 03, 2018 0.4600 0.5600 0.4500 0.5500 41,828,040 +0.12(+27.91%)
Jan 02, 2018 0.4350 0.4350 0.4200 0.4300 18,985,964 +0.05(+14.67%)
Dec 29, 2017 0.3750 0.3750 0.3750 0 -0.03(-8.54%)
Dec 28, 2017 0.4000 0.4650 0.3650 0.4100 39,810,124 +0.03(+9.33%)
Dec 27, 2017 0.3000 0.3800 0.3000 0.3750 25,341,346 +0.09(+31.58%)
Dec 22, 2017 0.2850 0.2850 0.2850 0 +0.02(+7.55%)
Dec 21, 2017 0.2800 0.2800 0.2600 0.2650 5,889,789 -0.02(-5.36%)
Dec 20, 2017 0.2800 0.2800 0.2700 0.2800 3,668,806 +0.00(+0.00%)
Dec 19, 2017 0.2800 0.2850 0.2700 0.2800 2,660,833 +0.00(+0.00%)
Dec 18, 2017 0.2900 0.2950 0.2750 0.2800 6,016,596 -0.01(-3.45%)
Dec 15, 2017 0.3050 0.3050 0.2800 0.2900 5,612,281 -0.02(-4.92%)
Dec 14, 2017 0.3000 0.3100 0.3000 0.3050 4,169,584 +0.00(+0.00%)
Dec 13, 2017 0.3100 0.3100 0.2950 0.3050 4,687,333 -0.01(-3.17%)
Dec 12, 2017 0.3100 0.3150 0.3050 0.3150 4,318,910 +0.02(+5.00%)
Dec 11, 2017 0.3200 0.3200 0.3000 0.3000 4,815,255 -0.02(-4.76%)
Dec 08, 2017 0.3250 0.3300 0.3050 0.3150 4,298,567 +0.01(+3.28%)
Dec 07, 2017 0.2800 0.3300 0.2750 0.3050 8,526,050 +0.03(+10.91%)
Dec 06, 2017 0.2800 0.2950 0.2550 0.2750 11,175,921 -0.02(-6.78%)
Dec 05, 2017 0.3150 0.3150 0.2850 0.2950 12,236,388 -0.02(-6.35%)
Dec 04, 2017 0.3300 0.3350 0.3300 0.3150 9,876,967 -0.02(-5.97%)
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.