|
 PARAREDE (GLINTT) - [Ticker: GLINT.LS] |     | | Last Trade | 0.18 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | --0.01 (+0.96%) | Open | 0.18 | | High | 0.19 | Low | 0.18 | | Volume | 1,464 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.25 x 980,000 - 0.25 x 385,100 | | Former Close | 0.19 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GLINT.LS quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-11 | 5,846,505 | 2.50 | 2.70 | 2.50 | 2.60 | 00:00:00 | | 2005-07-12 | 2,853,004 | 2.60 | 2.70 | 2.50 | 2.60 | 00:00:00 | | 2005-07-13 | 368,705 | 2.60 | 2.60 | 2.50 | 2.50 | 00:00:00 | | 2005-07-14 | 3,301,016 | 2.50 | 2.60 | 2.50 | 2.50 | 00:00:00 | | 2005-07-15 | 197,509 | 2.50 | 2.60 | 2.50 | 2.50 | 00:00:00 | | 2005-07-18 | 78,941 | 2.60 | 2.60 | 2.50 | 2.50 | 00:00:00 | | 2005-07-19 | 259,273 | 2.60 | 2.60 | 2.50 | 2.50 | 00:00:00 | | 2005-07-20 | 225,911 | 2.50 | 2.60 | 2.50 | 2.50 | 00:00:00 | | 2005-07-21 | 242,149 | 2.60 | 2.60 | 2.50 | 2.60 | 00:00:00 | | 2005-07-22 | 246,900 | 2.60 | 2.60 | 2.50 | 2.50 | 00:00:00 | | 2005-07-25 | 332,889 | 2.50 | 2.60 | 2.50 | 2.60 | 00:00:00 | | 2005-07-26 | 421,541 | 2.50 | 2.60 | 2.50 | 2.50 | 00:00:00 | | 2005-07-27 | 233,952 | 2.60 | 2.60 | 2.50 | 2.60 | 00:00:00 | | 2005-07-28 | 456,052 | 2.50 | 2.60 | 2.50 | 2.60 | 00:00:00 | | 2005-07-29 | 223,144 | 2.60 | 2.60 | 2.50 | 2.60 | 00:00:00 | | 2005-08-01 | 7,541,914 | 2.60 | 2.80 | 2.60 | 2.70 | 00:00:00 | | 2005-08-02 | 4,373,928 | 2.70 | 2.90 | 2.70 | 2.90 | 00:00:00 | | 2005-08-03 | 2,857,337 | 2.90 | 2.90 | 2.70 | 2.80 | 00:00:00 | | 2005-08-04 | 1,360,587 | 2.80 | 2.90 | 2.70 | 2.80 | 00:00:00 | | 2005-08-05 | 488,944 | 2.80 | 2.80 | 2.70 | 2.80 | 00:00:00 | | 2005-08-08 | 1,445,637 | 2.80 | 2.90 | 2.70 | 2.90 | 00:00:00 | | 2005-08-09 | 837,340 | 2.80 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2005-08-10 | 165,766 | 2.90 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2005-08-11 | 320,411 | 2.80 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2005-08-12 | 277,077 | 2.80 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2005-08-15 | 37,956 | 2.90 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2005-08-16 | 311,849 | 2.80 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2005-08-17 | 1,294,019 | 2.80 | 2.80 | 2.70 | 2.70 | 00:00:00 | | 2005-08-18 | 129,950 | 2.80 | 2.80 | 2.70 | 2.80 | 00:00:00 | | 2005-08-19 | 301,929 | 2.70 | 2.80 | 2.70 | 2.80 | 00:00:00 | | 2005-08-22 | 1,236,275 | 2.80 | 2.90 | 2.70 | 2.80 | 00:00:00 | | 2005-08-23 | 507,583 | 2.80 | 2.80 | 2.70 | 2.80 | 00:00:00 | | 2005-08-24 | 200,381 | 2.80 | 2.80 | 2.70 | 2.70 | 00:00:00 | | 2005-08-25 | 618,372 | 2.80 | 2.80 | 2.70 | 2.70 | 00:00:00 | | 2005-08-26 | 206,907 | 2.70 | 2.80 | 2.70 | 2.70 | 00:00:00 | | 2005-08-29 | 183,360 | 2.80 | 2.80 | 2.70 | 2.80 | 00:00:00 | | 2005-08-30 | 412,614 | 2.80 | 2.80 | 2.70 | 2.70 | 00:00:00 | | 2005-08-31 | 8,143,214 | 2.80 | 3.10 | 2.70 | 3.10 | 00:00:00 | | 2005-09-01 | 16,114,972 | 3.20 | 3.50 | 3.10 | 3.20 | 00:00:00 | | 2005-09-02 | 2,878,796 | 3.20 | 3.20 | 3.00 | 3.00 | 00:00:00 | | 2005-09-05 | 5,753,415 | 3.00 | 3.30 | 2.90 | 3.20 | 00:00:00 | | 2005-09-06 | 2,483,150 | 3.20 | 3.30 | 3.10 | 3.20 | 00:00:00 | | 2005-09-07 | 492,756 | 3.20 | 3.20 | 3.10 | 3.20 | 00:00:00 | | 2005-09-08 | 457,827 | 3.20 | 3.20 | 3.10 | 3.20 | 00:00:00 | | 2005-09-09 | 281,724 | 3.10 | 3.20 | 3.10 | 3.20 | 00:00:00 | | 2005-09-12 | 352,938 | 3.20 | 3.20 | 3.10 | 3.20 | 00:00:00 | | 2005-09-13 | 154,906 | 3.20 | 3.20 | 3.10 | 3.20 | 00:00:00 | | 2005-09-14 | 4,795,209 | 3.20 | 3.30 | 3.10 | 3.30 | 00:00:00 | | 2005-09-15 | 2,789,465 | 3.30 | 3.40 | 3.20 | 3.20 | 00:00:00 | | 2005-09-16 | 299,109 | 3.30 | 3.30 | 3.20 | 3.20 | 00:00:00 | | 2005-09-19 | 2,975,123 | 3.30 | 3.40 | 3.20 | 3.30 | 00:00:00 | | 2005-09-20 | 2,934,556 | 3.40 | 3.40 | 3.20 | 3.30 | 00:00:00 | | 2005-09-21 | 1,617,564 | 3.30 | 3.30 | 3.20 | 3.30 | 00:00:00 | | 2005-09-22 | 2,008,719 | 3.20 | 3.40 | 3.20 | 3.30 | 00:00:00 | | 2005-09-23 | 2,534,107 | 3.30 | 3.40 | 3.20 | 3.40 | 00:00:00 | | 2005-09-26 | 8,385,050 | 3.10 | 3.10 | 2.80 | 3.10 | 00:00:00 | | 2005-09-27 | 5,275,069 | 3.10 | 3.10 | 2.90 | 3.00 | 00:00:00 | | 2005-09-28 | 1,222,910 | 3.00 | 3.10 | 2.90 | 3.00 | 00:00:00 | | 2005-09-29 | 470,566 | 3.00 | 3.10 | 3.00 | 3.10 | 00:00:00 | | 2005-09-30 | 553,006 | 3.10 | 3.10 | 3.00 | 3.00 | 00:00:00 | | 2005-10-03 | 1,243,585 | 3.00 | 3.10 | 3.00 | 3.00 | 00:00:00 | | 2005-10-04 | 360,769 | 3.10 | 3.10 | 3.00 | 3.00 | 00:00:00 | | 2005-10-05 | 1,795,077 | 3.00 | 3.00 | 2.90 | 2.90 | 00:00:00 | | 2005-10-06 | 1,220,351 | 2.90 | 3.10 | 2.90 | 3.10 | 00:00:00 | | 2005-10-07 | 874,357 | 3.00 | 3.10 | 3.00 | 3.00 | 00:00:00 | | 2005-10-10 | 1,041,428 | 3.00 | 3.10 | 2.90 | 3.00 | 00:00:00 | | 2005-10-11 | 460,855 | 3.00 | 3.00 | 2.90 | 3.00 | 00:00:00 | | 2005-10-12 | 248,414 | 3.00 | 3.00 | 2.90 | 2.90 | 00:00:00 | | 2005-10-13 | 481,687 | 3.00 | 3.00 | 2.90 | 2.90 | 00:00:00 | | 2005-10-14 | 178,505 | 3.00 | 3.00 | 2.90 | 2.90 | 00:00:00 | | 2005-10-17 | 548,986 | 2.90 | 3.00 | 2.90 | 3.00 | 00:00:00 | | 2005-10-18 | 139,870 | 3.00 | 3.00 | 2.90 | 2.90 | 00:00:00 | | 2005-10-19 | 218,393 | 2.90 | 3.00 | 2.90 | 2.90 | 00:00:00 | | 2005-10-20 | 172,657 | 2.90 | 3.00 | 2.90 | 3.00 | 00:00:00 | | 2005-10-21 | 494,792 | 2.90 | 3.00 | 2.90 | 2.90 | 00:00:00 | | 2005-10-24 | 3,594,018 | 2.90 | 3.00 | 2.80 | 2.90 | 00:00:00 | | 2005-10-25 | 509,149 | 2.90 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2005-10-26 | 329,234 | 2.90 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2005-10-27 | 535,359 | 2.90 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2005-10-28 | 378,364 | 2.80 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2005-10-31 | 110,684 | 2.90 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2005-11-01 | 66,932 | 2.90 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2005-11-02 | 259,378 | 2.80 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2005-11-03 | 148,954 | 2.80 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2005-11-04 | 318,479 | 2.90 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2005-11-07 | 249,510 | 2.90 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2005-11-08 | 175,111 | 2.80 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2005-11-09 | 210,457 | 2.80 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2005-11-10 | 42,498 | 2.90 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2005-11-11 | 2,387,606 | 2.80 | 3.00 | 2.80 | 2.90 | 00:00:00 | | 2005-11-14 | 208,160 | 2.90 | 3.00 | 2.90 | 3.00 | 00:00:00 | | 2005-11-15 | 1,473,360 | 3.00 | 3.00 | 2.90 | 2.90 | 00:00:00 | | 2005-11-16 | 828,673 | 2.90 | 3.00 | 2.80 | 3.00 | 00:00:00 | | 2005-11-17 | 179,497 | 3.00 | 3.00 | 2.90 | 3.00 | 00:00:00 | | 2005-11-18 | 153,444 | 2.90 | 3.00 | 2.90 | 3.00 | 00:00:00 | | 2005-11-21 | 1,663,247 | 2.80 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2005-11-22 | 173,649 | 2.90 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2005-11-23 | 608,922 | 2.80 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2005-11-24 | 357,428 | 2.80 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2005-11-25 | 1,015,793 | 2.80 | 3.00 | 2.80 | 2.90 | 00:00:00 | | 2005-11-28 | 1,187,407 | 2.90 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2005-11-29 | 416,268 | 2.90 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2005-11-30 | 229,775 | 2.90 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2005-12-01 | 194,011 | 2.90 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2005-12-02 | 52,523 | 2.80 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2005-12-05 | 1,548,699 | 2.90 | 3.00 | 2.80 | 2.90 | 00:00:00 | | 2005-12-06 | 887,932 | 2.90 | 3.00 | 2.90 | 2.90 | 00:00:00 | | 2005-12-07 | 886,417 | 2.90 | 3.00 | 2.80 | 3.00 | 00:00:00 | | 2005-12-08 | 438,771 | 2.90 | 3.00 | 2.90 | 3.00 | 00:00:00 | | 2005-12-09 | 251,024 | 3.00 | 3.00 | 2.90 | 2.90 | 00:00:00 | | 2005-12-12 | 186,911 | 2.90 | 3.00 | 2.90 | 2.90 | 00:00:00 | | 2005-12-13 | 210,666 | 3.00 | 3.00 | 2.90 | 2.90 | 00:00:00 | | 2005-12-14 | 222,622 | 2.90 | 3.00 | 2.90 | 3.00 | 00:00:00 | | 2005-12-15 | 1,804,527 | 2.90 | 3.00 | 2.80 | 3.00 | 00:00:00 | | 2005-12-16 | 436,056 | 3.00 | 3.00 | 2.80 | 2.90 | 00:00:00 | | 2005-12-19 | 610,019 | 2.90 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2005-12-20 | 299,005 | 2.90 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2005-12-21 | 716,266 | 2.90 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2005-12-22 | 755,945 | 2.90 | 3.00 | 2.80 | 2.90 | 00:00:00 | | 2005-12-23 | 275,354 | 2.90 | 3.00 | 2.90 | 2.90 | 00:00:00 | | 2005-12-26 | 0 | 2.90 | 2.90 | 2.90 | 2.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
