Skip to main content
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 (%)
Nov 30, 2017 0.3000 0.3850 0.2600 0.3500 23,608,728 -0.01(-1.41%)
Nov 29, 2017 0.4300 0.4500 0.3500 0.3550 30,635,404 -0.11(-23.66%)
Nov 28, 2017 0.4100 0.5000 0.3400 0.4650 58,988,472 +0.17(+55.00%)
Nov 27, 2017 0.2850 0.3100 0.2500 0.3000 36,594,184 +0.05(+22.45%)
Nov 24, 2017 0.2200 0.2500 0.2200 0.2450 9,431,123 +0.02(+8.89%)
Nov 23, 2017 0.2250 0.2300 0.2150 0.2250 3,698,491 +0.00(+0.00%)
Nov 22, 2017 0.2150 0.2250 0.2100 0.2250 2,191,425 +0.01(+4.65%)
Nov 21, 2017 0.2200 0.2250 0.2100 0.2150 2,710,969 -0.01(-2.27%)
Nov 20, 2017 0.2250 0.2300 0.2200 0.2200 1,547,364 -0.01(-2.22%)
Nov 17, 2017 0.2150 0.2250 0.2150 0.2250 1,320,473 +0.01(+2.27%)
Nov 16, 2017 0.2250 0.2300 0.2150 0.2200 1,737,916 -0.01(-2.22%)
Nov 15, 2017 0.2300 0.2300 0.2150 0.2250 2,850,834 -0.01(-2.17%)
Nov 14, 2017 0.2450 0.2450 0.2150 0.2300 4,613,700 -0.00(-2.13%)
Nov 13, 2017 0.2250 0.2500 0.2250 0.2350 10,078,211 +0.02(+9.30%)
Nov 10, 2017 0.1800 0.2350 0.1750 0.2150 9,188,007 +0.04(+19.44%)
Nov 09, 2017 0.1750 0.1800 0.1700 0.1800 418,080 +0.01(+2.86%)
Nov 08, 2017 0.1700 0.1800 0.1700 0.1750 1,874,614 +0.00(+0.00%)
Nov 07, 2017 0.1750 0.1800 0.1700 0.1750 1,295,731 +0.00(+0.00%)
Nov 06, 2017 0.1800 0.1800 0.1700 0.1750 1,092,859 -0.01(-2.78%)
Nov 03, 2017 0.1750 0.1800 0.1650 0.1800 1,676,854 +0.01(+9.09%)
Nov 02, 2017 0.1700 0.1750 0.1650 0.1650 748,977 -0.01(-5.71%)
Nov 01, 2017 0.1700 0.1750 0.1600 0.1750 775,041 +0.00(+2.94%)
Oct 31, 2017 0.1700 0.1750 0.1600 0.1700 1,515,534 -0.00(-2.86%)
Oct 30, 2017 0.1750 0.1750 0.1650 0.1750 680,655 +0.00(+2.94%)
Oct 27, 2017 0.1650 0.1700 0.1650 0.1700 910,459 +0.01(+6.25%)
Oct 26, 2017 0.1700 0.1700 0.1600 0.1600 426,990 -0.01(-5.88%)
Oct 25, 2017 0.1600 0.1700 0.1550 0.1700 1,492,727 +0.01(+6.25%)
Oct 24, 2017 0.1700 0.1850 0.1600 0.1600 1,640,604 -0.02(-11.11%)
Oct 23, 2017 0.1800 0.1850 0.1700 0.1800 837,008 -0.01(-2.70%)
Oct 20, 2017 0.1800 0.1850 0.1750 0.1850 173,031 +0.01(+2.78%)
Oct 19, 2017 0.1800 0.1900 0.1750 0.1800 880,109 +0.00(+0.00%)
Oct 18, 2017 0.1850 0.1850 0.1750 0.1800 312,404 -0.01(-2.70%)
Oct 17, 2017 0.1800 0.1900 0.1750 0.1850 710,150 -0.01(-2.63%)
Oct 16, 2017 0.1950 0.1950 0.1800 0.1900 1,937,445 -0.01(-2.56%)
Oct 13, 2017 0.1950 0.1950 0.1850 0.1950 504,576 +0.00(+0.00%)
Oct 12, 2017 0.2000 0.2000 0.1900 0.1950 1,890,759 +0.00(+0.00%)
Oct 11, 2017 0.2000 0.2050 0.1900 0.1950 1,362,257 -0.01(-2.50%)
Oct 10, 2017 0.2100 0.2100 0.1900 0.2000 2,630,310 -0.00(-2.44%)
Oct 06, 2017 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Oct 05, 2017 0.2100 0.2150 0.2050 0.2050 1,156,737 +0.00(+0.00%)
Oct 04, 2017 0.2150 0.2150 0.2050 0.2050 537,828 -0.01(-4.65%)
Oct 03, 2017 0.1900 0.2150 0.1900 0.2150 1,145,596 +0.02(+13.16%)
Oct 02, 2017 0.1900 0.2000 0.1900 0.1900 675,574 -0.01(-5.00%)
Sep 29, 2017 0.2000 0.2000 0.1900 0.2000 457,981 +0.00(+0.00%)
Sep 28, 2017 0.2000 0.2000 0.1900 0.2000 731,675 +0.01(+5.26%)
Sep 27, 2017 0.2000 0.2000 0.1900 0.1900 255,064 -0.01(-5.00%)
Sep 26, 2017 0.2000 0.2000 0.1900 0.2000 193,585 +0.01(+2.56%)
Sep 25, 2017 0.2000 0.2000 0.1900 0.1950 226,492 -0.01(-2.50%)
Sep 22, 2017 0.1900 0.2000 0.1850 0.2000 165,611 +0.02(+8.11%)
Sep 21, 2017 0.1850 0.1900 0.1850 0.1850 247,450 -0.01(-2.63%)
Sep 20, 2017 0.1950 0.1950 0.1850 0.1900 362,025 -0.01(-2.56%)
Sep 19, 2017 0.1900 0.1950 0.1850 0.1950 473,549 +0.01(+2.63%)
Sep 18, 2017 0.1950 0.1950 0.1800 0.1900 502,396 -0.01(-2.56%)
Sep 15, 2017 0.1900 0.1950 0.1850 0.1950 557,568 +0.00(+0.00%)
Sep 14, 2017 0.1950 0.2050 0.1900 0.1950 415,532 +0.00(+0.00%)
Sep 13, 2017 0.2000 0.2000 0.1900 0.1950 453,660 -0.01(-2.50%)
Sep 12, 2017 0.2000 0.2050 0.2000 0.2000 301,447 +0.00(+0.00%)
Sep 11, 2017 0.2000 0.2100 0.1950 0.2000 434,528 -0.01(-4.76%)
Sep 08, 2017 0.2000 0.2200 0.2000 0.2100 1,669,496 +0.01(+5.00%)
Sep 07, 2017 0.1750 0.2000 0.1750 0.2000 934,543 +0.03(+17.65%)
Sep 06, 2017 0.1700 0.1750 0.1700 0.1700 291,112 +0.00(+0.00%)
Sep 05, 2017 0.1800 0.1800 0.1650 0.1700 546,783 -0.01(-5.56%)
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.