|
 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 | | 2006-06-12 | 103,218 | 2.50 | 2.50 | 2.40 | 2.40 | 00:00:00 | | 2006-06-13 | 191,453 | 2.50 | 2.50 | 2.40 | 2.40 | 00:00:00 | | 2006-06-14 | 3,301,277 | 2.50 | 2.50 | 2.10 | 2.30 | 00:00:00 | | 2006-06-15 | 0 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | | 2006-06-16 | 0 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | | 2006-06-19 | 226,068 | 2.30 | 2.30 | 2.20 | 2.20 | 00:00:00 | | 2006-06-20 | 607,252 | 2.20 | 2.30 | 2.20 | 2.30 | 00:00:00 | | 2006-06-21 | 95,857 | 2.30 | 2.30 | 2.20 | 2.20 | 00:00:00 | | 2006-06-22 | 447,646 | 2.20 | 2.30 | 2.20 | 2.30 | 00:00:00 | | 2006-06-23 | 159,709 | 2.30 | 2.30 | 2.20 | 2.20 | 00:00:00 | | 2006-06-26 | 966,194 | 2.20 | 2.30 | 2.20 | 2.20 | 00:00:00 | | 2006-06-27 | 317,592 | 2.20 | 2.20 | 2.10 | 2.20 | 00:00:00 | | 2006-06-28 | 168,533 | 2.20 | 2.20 | 2.10 | 2.10 | 00:00:00 | | 2006-06-29 | 273,005 | 2.10 | 2.20 | 2.10 | 2.20 | 00:00:00 | | 2006-06-30 | 195,473 | 2.20 | 2.20 | 2.10 | 2.10 | 00:00:00 | | 2006-07-03 | 90,270 | 2.10 | 2.20 | 2.10 | 2.10 | 00:00:00 | | 2006-07-04 | 6,037,697 | 2.20 | 2.50 | 2.20 | 2.40 | 00:00:00 | | 2006-07-05 | 1,491,999 | 2.40 | 2.40 | 2.20 | 2.30 | 00:00:00 | | 2006-07-06 | 127,966 | 2.30 | 2.30 | 2.20 | 2.30 | 00:00:00 | | 2006-07-07 | 287,206 | 2.20 | 2.30 | 2.20 | 2.20 | 00:00:00 | | 2006-07-10 | 211,345 | 2.30 | 2.30 | 2.20 | 2.30 | 00:00:00 | | 2006-07-11 | 2,176,208 | 2.30 | 2.40 | 2.20 | 2.40 | 00:00:00 | | 2006-07-12 | 1,649,934 | 2.40 | 2.50 | 2.30 | 2.50 | 00:00:00 | | 2006-07-13 | 3,663,979 | 2.50 | 2.60 | 2.30 | 2.30 | 00:00:00 | | 2006-07-14 | 1,657,974 | 2.30 | 2.40 | 2.20 | 2.20 | 00:00:00 | | 2006-07-17 | 537,499 | 2.20 | 2.30 | 2.20 | 2.20 | 00:00:00 | | 2006-07-18 | 456,209 | 2.20 | 2.30 | 2.20 | 2.30 | 00:00:00 | | 2006-07-19 | 740,439 | 2.30 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2006-07-20 | 375,022 | 2.40 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2006-07-21 | 125,825 | 2.40 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2006-07-24 | 1,669,982 | 2.30 | 2.40 | 2.20 | 2.30 | 00:00:00 | | 2006-07-25 | 1,627,797 | 2.30 | 2.30 | 2.20 | 2.30 | 00:00:00 | | 2006-07-26 | 773,644 | 2.30 | 2.40 | 2.20 | 2.30 | 00:00:00 | | 2006-07-27 | 877,281 | 2.40 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2006-07-28 | 263,294 | 2.30 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2006-07-31 | 295,664 | 2.30 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2006-08-01 | 153,392 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | | 2006-08-02 | 203,409 | 2.30 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2006-08-03 | 206,541 | 2.40 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2006-08-04 | 141,592 | 2.40 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2006-08-07 | 98,050 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | | 2006-08-08 | 385,673 | 2.30 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2006-08-09 | 383,272 | 2.30 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2006-08-10 | 119,194 | 2.30 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2006-08-11 | 236,249 | 2.40 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2006-08-14 | 110,267 | 2.30 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2006-08-15 | 44,796 | 2.30 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2006-08-16 | 138,355 | 2.30 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2006-08-17 | 79,672 | 2.40 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2006-08-18 | 10,758,090 | 2.30 | 2.60 | 2.30 | 2.50 | 00:00:00 | | 2006-08-21 | 904,743 | 2.50 | 2.50 | 2.40 | 2.50 | 00:00:00 | | 2006-08-22 | 268,253 | 2.50 | 2.50 | 2.40 | 2.50 | 00:00:00 | | 2006-08-23 | 165,400 | 2.40 | 2.50 | 2.40 | 2.50 | 00:00:00 | | 2006-08-24 | 253,321 | 2.50 | 2.50 | 2.40 | 2.40 | 00:00:00 | | 2006-08-25 | 219,489 | 2.40 | 2.50 | 2.40 | 2.50 | 00:00:00 | | 2006-08-28 | 976,062 | 2.40 | 2.50 | 2.40 | 2.40 | 00:00:00 | | 2006-08-29 | 268,097 | 2.40 | 2.50 | 2.40 | 2.50 | 00:00:00 | | 2006-08-30 | 317,801 | 2.40 | 2.50 | 2.40 | 2.40 | 00:00:00 | | 2006-08-31 | 203,043 | 2.50 | 2.50 | 2.40 | 2.50 | 00:00:00 | | 2006-09-01 | 1,029,055 | 2.40 | 2.50 | 2.40 | 2.50 | 00:00:00 | | 2006-09-04 | 3,691,911 | 2.50 | 2.70 | 2.50 | 2.60 | 00:00:00 | | 2006-09-05 | 494,896 | 2.60 | 2.60 | 2.50 | 2.50 | 00:00:00 | | 2006-09-06 | 191,818 | 2.50 | 2.60 | 2.50 | 2.50 | 00:00:00 | | 2006-09-07 | 330,279 | 2.60 | 2.60 | 2.50 | 2.60 | 00:00:00 | | 2006-09-08 | 793,745 | 2.60 | 2.60 | 2.50 | 2.50 | 00:00:00 | | 2006-09-11 | 228,678 | 2.50 | 2.60 | 2.50 | 2.60 | 00:00:00 | | 2006-09-12 | 398,256 | 2.60 | 2.60 | 2.50 | 2.50 | 00:00:00 | | 2006-09-13 | 150,990 | 2.50 | 2.60 | 2.50 | 2.60 | 00:00:00 | | 2006-09-14 | 597,332 | 2.50 | 2.60 | 2.50 | 2.60 | 00:00:00 | | 2006-09-15 | 459,080 | 2.60 | 2.60 | 2.50 | 2.60 | 00:00:00 | | 2006-09-18 | 78,001 | 2.50 | 2.60 | 2.50 | 2.60 | 00:00:00 | | 2006-09-19 | 90,479 | 2.60 | 2.60 | 2.50 | 2.60 | 00:00:00 | | 2006-09-20 | 699,089 | 2.50 | 2.60 | 2.50 | 2.50 | 00:00:00 | | 2006-09-21 | 91,001 | 2.50 | 2.60 | 2.50 | 2.60 | 00:00:00 | | 2006-09-22 | 232,803 | 2.60 | 2.60 | 2.50 | 2.60 | 00:00:00 | | 2006-09-25 | 159,970 | 2.60 | 2.60 | 2.50 | 2.60 | 00:00:00 | | 2006-09-26 | 230,036 | 2.60 | 2.60 | 2.50 | 2.60 | 00:00:00 | | 2006-09-27 | 215,678 | 2.60 | 2.60 | 2.50 | 2.60 | 00:00:00 | | 2006-09-28 | 175,581 | 2.60 | 2.60 | 2.50 | 2.60 | 00:00:00 | | 2006-09-29 | 247,944 | 2.60 | 2.60 | 2.50 | 2.60 | 00:00:00 | | 2006-10-02 | 163,990 | 2.50 | 2.60 | 2.50 | 2.60 | 00:00:00 | | 2006-10-03 | 131,934 | 2.60 | 2.60 | 2.50 | 2.60 | 00:00:00 | | 2006-10-04 | 274,519 | 2.50 | 2.60 | 2.50 | 2.60 | 00:00:00 | | 2006-10-05 | 204,819 | 2.60 | 2.60 | 2.50 | 2.50 | 00:00:00 | | 2006-10-06 | 670,321 | 2.60 | 2.60 | 2.50 | 2.50 | 00:00:00 | | 2006-10-09 | 118,464 | 2.60 | 2.60 | 2.50 | 2.60 | 00:00:00 | | 2006-10-10 | 514,266 | 2.60 | 2.60 | 2.50 | 2.60 | 00:00:00 | | 2006-10-11 | 905,683 | 2.60 | 2.60 | 2.50 | 2.60 | 00:00:00 | | 2006-10-12 | 4,400,346 | 2.60 | 2.70 | 2.50 | 2.50 | 00:00:00 | | 2006-10-13 | 513,901 | 2.50 | 2.60 | 2.50 | 2.50 | 00:00:00 | | 2006-10-16 | 1,434,307 | 2.50 | 2.60 | 2.50 | 2.50 | 00:00:00 | | 2006-10-17 | 316,652 | 2.50 | 2.60 | 2.50 | 2.60 | 00:00:00 | | 2006-10-18 | 5,572,351 | 2.60 | 2.60 | 2.40 | 2.50 | 00:00:00 | | 2006-10-19 | 371,159 | 2.50 | 2.60 | 2.50 | 2.60 | 00:00:00 | | 2006-10-20 | 2,537,135 | 2.50 | 2.60 | 2.50 | 2.50 | 00:00:00 | | 2006-10-23 | 1,313,702 | 2.50 | 2.50 | 2.40 | 2.50 | 00:00:00 | | 2006-10-24 | 427,493 | 2.50 | 2.50 | 2.40 | 2.50 | 00:00:00 | | 2006-10-25 | 203,513 | 2.50 | 2.50 | 2.40 | 2.50 | 00:00:00 | | 2006-10-26 | 327,773 | 2.40 | 2.50 | 2.40 | 2.40 | 00:00:00 | | 2006-10-27 | 184,300 | 2.40 | 2.50 | 2.40 | 2.50 | 00:00:00 | | 2006-10-30 | 192,497 | 2.50 | 2.50 | 2.40 | 2.50 | 00:00:00 | | 2006-10-31 | 176,834 | 2.40 | 2.50 | 2.40 | 2.50 | 00:00:00 | | 2006-11-01 | 97,632 | 2.40 | 2.50 | 2.40 | 2.50 | 00:00:00 | | 2006-11-02 | 186,858 | 2.40 | 2.50 | 2.40 | 2.50 | 00:00:00 | | 2006-11-03 | 27,932 | 2.50 | 2.50 | 2.40 | 2.50 | 00:00:00 | | 2006-11-06 | 54,872 | 2.40 | 2.50 | 2.40 | 2.50 | 00:00:00 | | 2006-11-07 | 826,585 | 2.40 | 2.50 | 2.40 | 2.40 | 00:00:00 | | 2006-11-08 | 297,700 | 2.40 | 2.50 | 2.40 | 2.40 | 00:00:00 | | 2006-11-09 | 373,508 | 2.40 | 2.50 | 2.40 | 2.40 | 00:00:00 | | 2006-11-10 | 148,954 | 2.50 | 2.50 | 2.40 | 2.40 | 00:00:00 | | 2006-11-13 | 223,666 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2006-11-14 | 3,343,828 | 2.40 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2006-11-15 | 253,113 | 2.40 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2006-11-16 | 711,462 | 2.40 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2006-11-17 | 656,851 | 2.40 | 2.50 | 2.40 | 2.40 | 00:00:00 | | 2006-11-20 | 1,308,429 | 2.40 | 2.50 | 2.40 | 2.40 | 00:00:00 | | 2006-11-21 | 207,847 | 2.40 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2006-11-22 | 155,846 | 2.40 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2006-11-23 | 788,942 | 2.40 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2006-11-24 | 140,600 | 2.40 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2006-11-27 | 118,986 | 2.30 | 2.40 | 2.30 | 2.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
