Canada Markets open in 14 mins

Golden Leaf Holdings Ltd. (GLH.CN)

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
Add to watchlist
0.0200-0.0050 (-20.00%)
At close: 3:56PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 10, 2020------
Aug. 07, 20200.02000.02500.02000.02000.02001,611,261
Aug. 06, 20200.02000.02500.02000.02500.0250773,281
Aug. 05, 20200.02000.02500.02000.02000.0200123,189
Aug. 04, 20200.02000.02500.02000.02000.02001,504,427
Jul. 31, 20200.02500.02500.02000.02000.02001,108,583
Jul. 30, 20200.02000.02500.02000.02500.02501,237,600
Jul. 29, 20200.02000.02500.01500.02000.02002,125,082
Jul. 28, 20200.02000.02000.01500.02000.02001,694,658
Jul. 27, 20200.01500.02000.01500.02000.0200458,758
Jul. 24, 20200.02000.02000.01500.01500.0150322,280
Jul. 23, 20200.01500.01500.01500.01500.015040,600
Jul. 22, 20200.02000.02000.01500.01500.0150764,025
Jul. 21, 20200.02000.02000.01500.01500.0150169,760
Jul. 20, 20200.02000.02000.02000.02000.0200525,650
Jul. 17, 20200.02000.02000.01500.02000.02001,657,120
Jul. 16, 20200.01500.02000.01500.02000.0200149,100
Jul. 15, 20200.02000.02000.01500.02000.02001,356,804
Jul. 14, 20200.02000.02000.01500.02000.020064,350
Jul. 13, 20200.02000.02000.02000.02000.0200306,805
Jul. 10, 20200.01500.02000.01500.02000.02001,157,746
Jul. 09, 20200.01500.02000.01500.01500.015091,166
Jul. 08, 20200.02000.02000.01500.01500.0150121,631
Jul. 07, 20200.02000.02000.01500.01500.0150242,750
Jul. 06, 20200.01500.02000.01500.02000.0200420,750
Jul. 03, 20200.01500.02000.01500.02000.0200241,000
Jul. 02, 20200.02000.02000.01500.02000.02001,255,921
Jun. 30, 20200.02000.02000.01500.02000.0200804,457
Jun. 29, 20200.02000.02000.01500.02000.0200208,505
Jun. 26, 20200.02000.02000.01500.02000.0200942,200
Jun. 25, 20200.02000.02000.02000.02000.02001,897,354
Jun. 24, 20200.01500.02000.01500.02000.0200905,592
Jun. 23, 20200.02000.02000.02000.02000.0200548,500
Jun. 22, 20200.02000.02000.01500.01500.0150232,325
Jun. 19, 20200.02000.02000.01500.01500.0150980,482
Jun. 18, 20200.01500.02000.01500.02000.02004,146,623
Jun. 17, 20200.02000.02000.01500.02000.0200480,400
Jun. 16, 20200.02000.02000.01500.02000.0200845,200
Jun. 15, 20200.02000.02000.02000.02000.02001,291,866
Jun. 12, 20200.02000.02000.02000.02000.02002,746,644
Jun. 11, 20200.02000.02000.01500.02000.0200352,730
Jun. 10, 20200.02000.02000.01500.02000.02002,069,359
Jun. 09, 20200.01500.02000.01500.02000.02001,226,042
Jun. 08, 20200.02000.02000.01500.02000.0200602,964
Jun. 05, 20200.02000.02000.01500.02000.0200708,076
Jun. 04, 20200.02000.02000.01500.01500.0150416,750
Jun. 03, 20200.02000.02000.01500.02000.0200527,492
Jun. 02, 20200.02000.02000.01500.02000.02003,291,700
Jun. 01, 20200.02000.02000.01750.02000.02001,822,925
May 29, 20200.02000.02500.02000.02000.02002,064,633
May 28, 20200.02000.02500.01500.02000.02003,049,250
May 27, 20200.02000.02000.02000.02000.02001,769,850
May 26, 20200.02500.02500.02000.02000.020010,249,798
May 25, 20200.02500.02500.02000.02000.02001,398,243
May 22, 20200.02500.02500.02000.02500.02503,276,310
May 21, 20200.02500.02500.02000.02500.0250707,716
May 20, 20200.02000.02500.02000.02000.0200639,255
May 19, 20200.02000.02500.02000.02000.02001,954,291
May 15, 20200.02000.02000.01500.02000.02001,205,700
May 14, 20200.02000.02000.02000.02000.0200434,313
May 13, 20200.02000.02250.02000.02000.02002,046,954
May 12, 20200.02000.02500.02000.02000.0200527,150
May 11, 20200.02500.02500.02000.02500.0250325,458
May 08, 20200.02500.02500.02000.02500.0250447,459
May 07, 20200.02500.02500.02000.02500.02501,226,355
May 06, 20200.02000.02500.02000.02500.02502,306,674
May 05, 20200.02000.02500.02000.02000.02005,279,250
May 04, 20200.02000.02000.02000.02000.0200769,200
May 01, 20200.02000.02000.01500.02000.0200196,650
Apr. 30, 20200.02000.02000.01500.02000.0200561,800
Apr. 29, 20200.02000.02000.01500.02000.02001,956,701
Apr. 28, 20200.02000.02000.01500.02000.02002,969,535
Apr. 27, 20200.02000.02000.01500.02000.02006,700,469
Apr. 24, 20200.02000.02000.01500.01750.0175771,735
Apr. 23, 20200.02000.02000.01500.02000.0200507,750
Apr. 22, 20200.02000.02000.01500.02000.0200507,387
Apr. 21, 20200.02000.02000.01500.01500.0150915,615
Apr. 20, 20200.02000.02000.01500.02000.02001,117,325
Apr. 17, 20200.02000.02000.01500.02000.0200227,740
Apr. 16, 20200.02000.02000.01500.01500.0150152,661
Apr. 15, 20200.02000.02000.01500.01500.0150463,500
Apr. 14, 20200.02000.02000.01500.02000.0200200,932
Apr. 13, 20200.01500.02000.01500.02000.0200716,350
Apr. 09, 20200.02000.02000.01500.02000.0200539,014
Apr. 08, 20200.02000.02000.01500.02000.0200383,400
Apr. 07, 20200.01500.02000.01500.02000.0200778,775
Apr. 06, 20200.01500.01500.01500.01500.0150364,500
Apr. 03, 20200.02000.02000.01500.01500.0150295,032
Apr. 02, 20200.02000.02000.02000.02000.020084,002
Apr. 01, 20200.01500.02000.01500.02000.0200362,950
Mar. 31, 20200.02000.02000.01500.02000.0200263,700
Mar. 30, 20200.02000.02000.01500.01500.015052,860
Mar. 27, 20200.02000.02000.01500.02000.0200323,924
Mar. 26, 20200.02000.02000.01500.01500.0150960,415
Mar. 25, 20200.02000.02000.01500.01500.0150356,065
Mar. 24, 20200.01500.02000.01500.01500.01501,017,375
Mar. 23, 20200.01500.02000.01500.02000.0200351,398
Mar. 20, 20200.02000.02000.01500.01500.0150900,276
Mar. 19, 20200.01500.02000.01500.01500.0150834,210
Mar. 18, 20200.01500.02000.01500.01500.0150786,225
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...