|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-26 | 0 | 2.90 | 2.90 | 2.90 | 2.90 | 00:00:00 | | 2005-12-27 | 356,749 | 2.90 | 3.00 | 2.90 | 2.90 | 00:00:00 | | 2005-12-28 | 1,140,731 | 2.90 | 3.00 | 2.90 | 2.90 | 00:00:00 | | 2005-12-29 | 674,393 | 2.90 | 3.00 | 2.80 | 3.00 | 00:00:00 | | 2005-12-30 | 1,258,517 | 2.90 | 3.00 | 2.80 | 2.90 | 00:00:00 | | 2006-01-02 | 702,535 | 2.90 | 3.00 | 2.90 | 2.90 | 00:00:00 | | 2006-01-03 | 888,401 | 2.90 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2006-01-04 | 425,614 | 2.90 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2006-01-05 | 771,660 | 2.90 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2006-01-06 | 1,413,998 | 2.90 | 3.00 | 2.80 | 3.00 | 00:00:00 | | 2006-01-09 | 12,434,755 | 3.00 | 3.20 | 2.90 | 3.10 | 00:00:00 | | 2006-01-10 | 540,945 | 3.10 | 3.10 | 3.00 | 3.00 | 00:00:00 | | 2006-01-11 | 1,958,859 | 3.00 | 3.00 | 2.90 | 3.00 | 00:00:00 | | 2006-01-12 | 1,072,337 | 3.00 | 3.00 | 2.90 | 2.90 | 00:00:00 | | 2006-01-13 | 486,438 | 3.00 | 3.00 | 2.90 | 3.00 | 00:00:00 | | 2006-01-16 | 188,947 | 3.00 | 3.00 | 2.90 | 2.90 | 00:00:00 | | 2006-01-17 | 269,037 | 2.90 | 3.00 | 2.90 | 2.90 | 00:00:00 | | 2006-01-18 | 3,748,141 | 2.90 | 3.00 | 2.80 | 2.90 | 00:00:00 | | 2006-01-19 | 742,684 | 2.90 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2006-01-20 | 306,628 | 2.90 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2006-01-23 | 189,103 | 2.90 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2006-01-24 | 271,125 | 2.90 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2006-01-25 | 153,496 | 2.90 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2006-01-26 | 338,893 | 2.80 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2006-01-27 | 275,458 | 2.80 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2006-01-30 | 76,487 | 2.90 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2006-01-31 | 125,512 | 2.80 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2006-02-01 | 613,308 | 2.90 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2006-02-02 | 2,946,825 | 2.90 | 3.00 | 2.80 | 2.90 | 00:00:00 | | 2006-02-03 | 1,445,010 | 2.90 | 3.00 | 2.80 | 2.90 | 00:00:00 | | 2006-02-06 | 162,268 | 2.90 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2006-02-07 | 305,427 | 2.80 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2006-02-08 | 1,307,490 | 2.90 | 3.00 | 2.80 | 2.90 | 00:00:00 | | 2006-02-09 | 237,763 | 2.90 | 3.00 | 2.90 | 3.00 | 00:00:00 | | 2006-02-10 | 404,156 | 2.90 | 3.00 | 2.90 | 2.90 | 00:00:00 | | 2006-02-13 | 726,760 | 2.90 | 3.00 | 2.90 | 2.90 | 00:00:00 | | 2006-02-14 | 270,290 | 2.90 | 3.00 | 2.90 | 2.90 | 00:00:00 | | 2006-02-15 | 580,572 | 3.00 | 3.00 | 2.90 | 2.90 | 00:00:00 | | 2006-02-16 | 959,094 | 2.90 | 3.00 | 2.90 | 3.00 | 00:00:00 | | 2006-02-17 | 1,216,383 | 2.90 | 3.00 | 2.90 | 2.90 | 00:00:00 | | 2006-02-20 | 7,883,053 | 2.80 | 2.90 | 2.70 | 2.90 | 00:00:00 | | 2006-02-21 | 385,203 | 2.80 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2006-02-22 | 916,647 | 2.80 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2006-02-23 | 585,898 | 2.90 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2006-02-24 | 294,515 | 2.90 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2006-02-27 | 252,068 | 2.80 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2006-02-28 | 218,080 | 2.80 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2006-03-01 | 200,276 | 2.80 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2006-03-02 | 480,069 | 2.90 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2006-03-03 | 154,697 | 2.80 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2006-03-06 | 503,198 | 2.80 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2006-03-07 | 290,234 | 2.80 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2006-03-08 | 212,754 | 2.80 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2006-03-09 | 137,050 | 2.90 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2006-03-10 | 297,543 | 2.90 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2006-03-13 | 1,187,094 | 2.80 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2006-03-14 | 548,568 | 2.80 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2006-03-15 | 549,769 | 2.90 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2006-03-16 | 224,867 | 2.90 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2006-03-17 | 386,248 | 2.90 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2006-03-20 | 419,035 | 2.80 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2006-03-21 | 116,636 | 2.80 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2006-03-22 | 283,394 | 2.80 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2006-03-23 | 201,268 | 2.80 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2006-03-24 | 306,314 | 2.80 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2006-03-27 | 583,809 | 2.80 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2006-03-28 | 272,378 | 2.80 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2006-03-29 | 386,874 | 2.80 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2006-03-30 | 480,538 | 2.90 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2006-03-31 | 391,312 | 2.90 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2006-04-03 | 278,017 | 2.80 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2006-04-04 | 580,572 | 2.80 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2006-04-05 | 94,134 | 2.90 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2006-04-06 | 2,937,636 | 2.80 | 2.90 | 2.70 | 2.80 | 00:00:00 | | 2006-04-07 | 371,002 | 2.80 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2006-04-10 | 573,890 | 2.80 | 2.90 | 2.70 | 2.80 | 00:00:00 | | 2006-04-11 | 458,976 | 2.80 | 2.80 | 2.70 | 2.80 | 00:00:00 | | 2006-04-12 | 191,401 | 2.80 | 2.80 | 2.70 | 2.80 | 00:00:00 | | 2006-04-13 | 108,074 | 2.80 | 2.80 | 2.70 | 2.80 | 00:00:00 | | 2006-04-14 | 0 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2006-04-17 | 0 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2006-04-18 | 402,015 | 2.80 | 2.80 | 2.70 | 2.80 | 00:00:00 | | 2006-04-19 | 179,497 | 2.80 | 2.80 | 2.70 | 2.70 | 00:00:00 | | 2006-04-20 | 278,173 | 2.70 | 2.80 | 2.70 | 2.80 | 00:00:00 | | 2006-04-21 | 449,839 | 2.70 | 2.80 | 2.70 | 2.70 | 00:00:00 | | 2006-04-24 | 366,826 | 2.70 | 2.80 | 2.70 | 2.70 | 00:00:00 | | 2006-04-25 | 192,393 | 2.80 | 2.80 | 2.70 | 2.80 | 00:00:00 | | 2006-04-26 | 316,234 | 2.70 | 2.80 | 2.70 | 2.80 | 00:00:00 | | 2006-04-27 | 174,432 | 2.70 | 2.80 | 2.70 | 2.70 | 00:00:00 | | 2006-04-28 | 517,033 | 2.70 | 2.80 | 2.70 | 2.70 | 00:00:00 | | 2006-05-01 | 0 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2006-05-02 | 312,110 | 2.70 | 2.80 | 2.70 | 2.80 | 00:00:00 | | 2006-05-03 | 195,473 | 2.70 | 2.80 | 2.70 | 2.70 | 00:00:00 | | 2006-05-04 | 236,928 | 2.70 | 2.80 | 2.70 | 2.80 | 00:00:00 | | 2006-05-05 | 402,119 | 2.80 | 2.80 | 2.70 | 2.70 | 00:00:00 | | 2006-05-08 | 620,095 | 2.70 | 2.80 | 2.70 | 2.80 | 00:00:00 | | 2006-05-09 | 526,326 | 2.80 | 2.80 | 2.70 | 2.80 | 00:00:00 | | 2006-05-10 | 248,466 | 2.80 | 2.80 | 2.70 | 2.80 | 00:00:00 | | 2006-05-11 | 693,763 | 2.80 | 2.80 | 2.70 | 2.80 | 00:00:00 | | 2006-05-12 | 2,657,478 | 2.70 | 2.80 | 2.60 | 2.60 | 00:00:00 | | 2006-05-15 | 1,683,452 | 2.70 | 2.70 | 2.50 | 2.50 | 00:00:00 | | 2006-05-16 | 839,951 | 2.50 | 2.60 | 2.50 | 2.60 | 00:00:00 | | 2006-05-17 | 339,729 | 2.60 | 2.60 | 2.50 | 2.50 | 00:00:00 | | 2006-05-18 | 278,748 | 2.50 | 2.60 | 2.50 | 2.50 | 00:00:00 | | 2006-05-19 | 348,500 | 2.50 | 2.60 | 2.50 | 2.50 | 00:00:00 | | 2006-05-22 | 1,317,044 | 2.50 | 2.60 | 2.50 | 2.50 | 00:00:00 | | 2006-05-23 | 1,750,594 | 2.50 | 2.60 | 2.40 | 2.40 | 00:00:00 | | 2006-05-24 | 252,747 | 2.40 | 2.50 | 2.40 | 2.40 | 00:00:00 | | 2006-05-25 | 287,206 | 2.40 | 2.50 | 2.40 | 2.40 | 00:00:00 | | 2006-05-26 | 2,895,816 | 2.50 | 2.60 | 2.40 | 2.60 | 00:00:00 | | 2006-05-29 | 807,372 | 2.60 | 2.70 | 2.50 | 2.60 | 00:00:00 | | 2006-05-30 | 1,861,853 | 2.50 | 2.60 | 2.50 | 2.50 | 00:00:00 | | 2006-05-31 | 485,759 | 2.50 | 2.60 | 2.40 | 2.50 | 00:00:00 | | 2006-06-01 | 186,806 | 2.50 | 2.60 | 2.40 | 2.50 | 00:00:00 | | 2006-06-02 | 307,672 | 2.50 | 2.50 | 2.40 | 2.40 | 00:00:00 | | 2006-06-05 | 221,265 | 2.50 | 2.50 | 2.40 | 2.50 | 00:00:00 | | 2006-06-06 | 332,889 | 2.40 | 2.50 | 2.40 | 2.40 | 00:00:00 | | 2006-06-07 | 141,801 | 2.50 | 2.50 | 2.40 | 2.50 | 00:00:00 | | 2006-06-08 | 674,132 | 2.50 | 2.50 | 2.40 | 2.50 | 00:00:00 | | 2006-06-09 | 110,475 | 2.50 | 2.50 | 2.40 | 2.50 | 00:00:00 | | 2006-06-12 | 103,218 | 2.50 | 2.50 | 2.40 | 2.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
