|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-27 | 118,986 | 2.30 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2006-11-28 | 168,167 | 2.40 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2006-11-29 | 51,844 | 2.30 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2006-11-30 | 119,925 | 2.40 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2006-12-01 | 72,780 | 2.30 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2006-12-04 | 1,152,635 | 2.30 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2006-12-05 | 2,777,300 | 2.30 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2006-12-06 | 718,250 | 2.30 | 2.30 | 2.20 | 2.20 | 00:00:00 | | 2006-12-07 | 749,054 | 2.20 | 2.30 | 2.20 | 2.30 | 00:00:00 | | 2006-12-08 | 291,643 | 2.20 | 2.30 | 2.20 | 2.20 | 00:00:00 | | 2006-12-11 | 268,201 | 2.30 | 2.30 | 2.20 | 2.30 | 00:00:00 | | 2006-12-12 | 235,413 | 2.20 | 2.30 | 2.20 | 2.30 | 00:00:00 | | 2006-12-13 | 308,507 | 2.20 | 2.30 | 2.20 | 2.30 | 00:00:00 | | 2006-12-14 | 545,957 | 2.20 | 2.30 | 2.20 | 2.30 | 00:00:00 | | 2006-12-15 | 276,920 | 2.20 | 2.30 | 2.20 | 2.20 | 00:00:00 | | 2006-12-18 | 252,277 | 2.20 | 2.30 | 2.20 | 2.20 | 00:00:00 | | 2006-12-19 | 571,801 | 2.20 | 2.30 | 2.20 | 2.30 | 00:00:00 | | 2006-12-20 | 174,850 | 2.30 | 2.30 | 2.20 | 2.20 | 00:00:00 | | 2006-12-21 | 538,021 | 2.20 | 2.30 | 2.20 | 2.20 | 00:00:00 | | 2006-12-22 | 310,543 | 2.20 | 2.30 | 2.20 | 2.30 | 00:00:00 | | 2006-12-25 | 0 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | | 2006-12-26 | 0 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | | 2006-12-27 | 284,752 | 2.20 | 2.30 | 2.20 | 2.30 | 00:00:00 | | 2006-12-28 | 265,486 | 2.20 | 2.30 | 2.20 | 2.30 | 00:00:00 | | 2006-12-29 | 398,308 | 2.20 | 2.30 | 2.20 | 2.30 | 00:00:00 | | 2007-01-01 | 0 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | | 2007-01-02 | 6,933,043 | 2.30 | 2.50 | 2.30 | 2.40 | 00:00:00 | | 2007-01-03 | 242,566 | 2.40 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2007-01-04 | 350,171 | 2.30 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2007-01-05 | 402,955 | 2.30 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-01-08 | 332,524 | 2.30 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-01-09 | 194,794 | 2.40 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2007-01-10 | 188,790 | 2.30 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-01-11 | 138,773 | 2.30 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2007-01-12 | 323,805 | 2.30 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2007-01-15 | 244,550 | 2.30 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2007-01-16 | 227,008 | 2.30 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2007-01-17 | 337,640 | 2.40 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2007-01-18 | 211,136 | 2.30 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-01-19 | 298,013 | 2.40 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-01-22 | 384,942 | 2.40 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2007-01-23 | 420,863 | 2.40 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2007-01-24 | 363,745 | 2.30 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2007-01-25 | 325,736 | 2.30 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2007-01-26 | 184,352 | 2.30 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2007-01-29 | 405,878 | 2.30 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-01-30 | 522,672 | 2.40 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-01-31 | 8,524,085 | 2.40 | 2.50 | 2.40 | 2.40 | 00:00:00 | | 2007-02-01 | 2,904,901 | 2.40 | 2.50 | 2.30 | 2.50 | 00:00:00 | | 2007-02-02 | 323,857 | 2.40 | 2.50 | 2.40 | 2.40 | 00:00:00 | | 2007-02-05 | 273,422 | 2.40 | 2.50 | 2.40 | 2.40 | 00:00:00 | | 2007-02-06 | 21,609,427 | 2.50 | 2.70 | 2.40 | 2.60 | 00:00:00 | | 2007-02-07 | 1,596,523 | 2.70 | 2.70 | 2.50 | 2.60 | 00:00:00 | | 2007-02-08 | 1,593,495 | 2.60 | 2.70 | 2.50 | 2.50 | 00:00:00 | | 2007-02-09 | 663,116 | 2.60 | 2.60 | 2.50 | 2.50 | 00:00:00 | | 2007-02-12 | 444,723 | 2.50 | 2.60 | 2.50 | 2.50 | 00:00:00 | | 2007-02-13 | 950,531 | 2.60 | 2.60 | 2.50 | 2.60 | 00:00:00 | | 2007-02-14 | 2,959,355 | 2.60 | 2.60 | 2.50 | 2.60 | 00:00:00 | | 2007-02-15 | 4,165,036 | 2.60 | 2.70 | 2.50 | 2.60 | 00:00:00 | | 2007-02-16 | 11,173,784 | 2.60 | 2.60 | 2.40 | 2.50 | 00:00:00 | | 2007-02-19 | 672,827 | 2.50 | 2.50 | 2.40 | 2.50 | 00:00:00 | | 2007-02-20 | 60,719 | 2.50 | 2.50 | 2.40 | 2.40 | 00:00:00 | | 2007-02-21 | 4,280,890 | 2.40 | 2.50 | 2.40 | 2.40 | 00:00:00 | | 2007-02-22 | 116,636 | 2.50 | 2.50 | 2.40 | 2.40 | 00:00:00 | | 2007-02-23 | 2,619,522 | 2.40 | 2.50 | 2.30 | 2.50 | 00:00:00 | | 2007-02-26 | 206,228 | 2.40 | 2.50 | 2.40 | 2.50 | 00:00:00 | | 2007-02-27 | 2,189,522 | 2.50 | 2.50 | 2.30 | 2.40 | 00:00:00 | | 2007-02-28 | 231,080 | 2.40 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-03-01 | 399,404 | 2.40 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2007-03-02 | 154,697 | 2.30 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-03-05 | 420,602 | 2.30 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-03-06 | 321,977 | 2.30 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2007-03-07 | 155,271 | 2.40 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-03-08 | 116,166 | 2.40 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-03-09 | 58,422 | 2.40 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-03-12 | 57,587 | 2.30 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-03-13 | 206,855 | 2.30 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-03-14 | 4,312,477 | 2.30 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-03-15 | 225,024 | 2.30 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-03-16 | 390,685 | 2.30 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2007-03-19 | 132,821 | 2.30 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-03-20 | 107,499 | 2.40 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2007-03-21 | 145,560 | 2.40 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-03-22 | 128,018 | 2.30 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-03-23 | 155,010 | 2.30 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-03-26 | 340,825 | 2.40 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-03-27 | 111,363 | 2.40 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2007-03-28 | 123,893 | 2.40 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-03-29 | 71,423 | 2.30 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-03-30 | 144,360 | 2.40 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2007-04-02 | 72,728 | 2.30 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2007-04-03 | 368,653 | 2.30 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-04-04 | 231,028 | 2.40 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-04-05 | 108,596 | 2.30 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-04-06 | 0 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2007-04-09 | 0 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2007-04-10 | 223,301 | 2.30 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2007-04-11 | 169,420 | 2.30 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-04-12 | 1,291,252 | 2.40 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-04-13 | 245,594 | 2.40 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-04-16 | 4,401,547 | 2.30 | 2.50 | 2.30 | 2.50 | 00:00:00 | | 2007-04-17 | 9,945,027 | 2.40 | 2.60 | 2.30 | 2.40 | 00:00:00 | | 2007-04-18 | 1,748,349 | 2.40 | 2.50 | 2.40 | 2.40 | 00:00:00 | | 2007-04-19 | 464,876 | 2.40 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-04-20 | 72,153 | 2.30 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-04-23 | 411,569 | 2.30 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-04-24 | 129,010 | 2.40 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2007-04-25 | 51,635 | 2.40 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-04-26 | 289,659 | 2.30 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-04-27 | 86,981 | 2.30 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2007-04-30 | 306,314 | 2.40 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-05-01 | 0 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2007-05-02 | 209,831 | 2.40 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-05-03 | 103,062 | 2.30 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-05-04 | 252,121 | 2.30 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2007-05-07 | 159,396 | 2.40 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2007-05-08 | 145,665 | 2.40 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-05-09 | 237,032 | 2.30 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-05-10 | 164,617 | 2.30 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-05-11 | 226,747 | 2.40 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-05-14 | 148,745 | 2.40 | 2.40 | 2.30 | 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 > >> |
|
