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 (%)
Sep 26, 2016 0.3850 0.3850 0.3350 0.3850 458,219 +0.02(+4.05%)
Sep 23, 2016 0.3600 0.3750 0.3550 0.3700 362,202 +0.02(+4.23%)
Sep 22, 2016 0.3900 0.4050 0.3500 0.3550 820,284 -0.04(-10.13%)
Sep 21, 2016 0.4500 0.4550 0.3950 0.3950 856,827 -0.05(-12.22%)
Sep 20, 2016 0.4750 0.5300 0.4200 0.4500 2,400,994 +0.00(+0.00%)
Sep 19, 2016 0.3600 0.4700 0.3600 0.4500 1,339,019 +0.11(+30.43%)
Sep 16, 2016 0.2800 0.3450 0.2700 0.3450 646,123 +0.05(+18.97%)
Sep 15, 2016 0.2800 0.2900 0.2700 0.2900 276,880 +0.02(+7.41%)
Sep 14, 2016 0.2600 0.2900 0.2550 0.2700 207,325 +0.02(+5.88%)
Sep 13, 2016 0.2600 0.2700 0.2550 0.2550 174,988 -0.02(-5.56%)
Sep 12, 2016 0.2900 0.2900 0.2600 0.2700 96,563 -0.01(-3.57%)
Sep 09, 2016 0.2750 0.2800 0.2650 0.2800 165,680 +0.01(+1.82%)
Sep 08, 2016 0.2800 0.2950 0.2750 0.2750 361,571 +0.01(+1.85%)
Sep 07, 2016 0.2900 0.2950 0.2700 0.2700 430,861 -0.02(-6.90%)
Sep 06, 2016 0.3150 0.3150 0.2900 0.2900 407,995 -0.02(-6.45%)
Sep 02, 2016 0.3100 0.3100 0.3100 0 -0.01(-1.59%)
Sep 01, 2016 0.3000 0.3150 0.3000 0.3150 131,458 +0.01(+3.28%)
Aug 31, 2016 0.3050 0.3100 0.3000 0.3050 54,609 -0.01(-1.61%)
Aug 30, 2016 0.3050 0.3250 0.3000 0.3100 229,950 +0.01(+1.64%)
Aug 29, 2016 0.3150 0.3150 0.3000 0.3050 118,347 +0.01(+1.67%)
Aug 26, 2016 0.3000 0.3150 0.3000 0.3000 92,733 +0.00(+0.00%)
Aug 25, 2016 0.3000 0.3150 0.3000 0.3000 65,740 -0.01(-3.23%)
Aug 24, 2016 0.3150 0.3150 0.2950 0.3100 112,500 +0.01(+3.33%)
Aug 23, 2016 0.3200 0.3200 0.3000 0.3000 177,375 -0.01(-1.64%)
Aug 22, 2016 0.3100 0.3200 0.3050 0.3050 84,500 +0.00(+0.00%)
Aug 19, 2016 0.3100 0.3150 0.3050 0.3050 109,695 +0.00(+0.00%)
Aug 18, 2016 0.3100 0.3300 0.3050 0.3050 40,600 -0.01(-3.17%)
Aug 17, 2016 0.3200 0.3400 0.3050 0.3150 176,865 -0.02(-4.55%)
Aug 16, 2016 0.3200 0.3350 0.3200 0.3300 117,647 +0.00(+0.00%)
Aug 15, 2016 0.3150 0.3350 0.3150 0.3300 139,878 +0.03(+8.20%)
Aug 12, 2016 0.3300 0.3300 0.3000 0.3050 189,701 -0.03(-7.58%)
Aug 11, 2016 0.3150 0.3300 0.2950 0.3300 498,675 +0.03(+10.00%)
Aug 10, 2016 0.3050 0.3050 0.2900 0.3000 293,307 +0.00(+0.00%)
Aug 09, 2016 0.3100 0.3200 0.2900 0.3000 775,850 -0.01(-3.23%)
Aug 08, 2016 0.3350 0.3400 0.3100 0.3100 268,801 -0.02(-6.06%)
Aug 05, 2016 0.3200 0.3400 0.3000 0.3300 492,005 +0.02(+6.45%)
Aug 04, 2016 0.3200 0.3400 0.3100 0.3100 337,983 -0.01(-3.13%)
Aug 03, 2016 0.3400 0.3450 0.3200 0.3200 144,234 +0.00(+0.00%)
Aug 02, 2016 0.3500 0.3650 0.3150 0.3200 163,319 -0.03(-8.57%)
Jul 29, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 28, 2016 0.3350 0.3500 0.3350 0.3500 53,200 -0.01(-2.78%)
Jul 27, 2016 0.3550 0.3650 0.3300 0.3600 112,095 +0.01(+2.86%)
Jul 26, 2016 0.2900 0.3600 0.2900 0.3500 521,259 +0.06(+20.69%)
Jul 25, 2016 0.2900 0.3000 0.2850 0.2900 198,519 -0.01(-3.33%)
Jul 22, 2016 0.3300 0.3300 0.2900 0.3000 800,009 -0.04(-11.76%)
Jul 21, 2016 0.3650 0.3650 0.3300 0.3400 148,489 -0.02(-5.56%)
Jul 20, 2016 0.3600 0.3800 0.3600 0.3600 123,100 -0.01(-1.37%)
Jul 19, 2016 0.3700 0.3700 0.3500 0.3650 77,500 -0.02(-3.95%)
Jul 18, 2016 0.4000 0.4000 0.3700 0.3800 76,284 +0.00(+0.00%)
Jul 15, 2016 0.3800 0.4050 0.3700 0.3800 73,602 +0.01(+2.70%)
Jul 14, 2016 0.3700 0.3800 0.3400 0.3700 113,591 -0.01(-2.63%)
Jul 13, 2016 0.3800 0.3800 0.3600 0.3800 59,325 +0.00(+0.00%)
Jul 12, 2016 0.4000 0.4200 0.3600 0.3800 177,497 +0.00(+0.00%)
Jul 11, 2016 0.3950 0.3950 0.3800 0.3800 61,000 +0.00(+0.00%)
Jul 08, 2016 0.3900 0.3900 0.3800 0.3800 44,950 -0.01(-2.56%)
Jul 07, 2016 0.3950 0.4000 0.3900 0.3900 96,750 +0.00(+0.00%)
Jul 05, 2016 0.4000 0.4000 0.3850 0.3900 118,415 +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.