|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-10-08 | 742,900 | 0.75 | 0.75 | 0.62 | 0.68 | 00:00:00 | 2008-10-09 | 168,800 | 0.72 | 0.75 | 0.71 | 0.71 | 00:00:00 | 2008-10-10 | 318,900 | 0.65 | 0.69 | 0.62 | 0.68 | 00:00:00 | 2008-10-13 | 1,197,800 | 0.73 | 0.92 | 0.73 | 0.92 | 00:00:00 | 2008-10-14 | 1,065,800 | 0.96 | 1.06 | 0.93 | 0.96 | 00:00:00 | 2008-10-15 | 311,900 | 0.93 | 0.96 | 0.88 | 0.88 | 00:00:00 | 2008-10-16 | 431,300 | 0.79 | 0.86 | 0.78 | 0.82 | 00:00:00 | 2008-10-17 | 182,300 | 0.87 | 0.88 | 0.84 | 0.84 | 00:00:00 | 2008-10-20 | 32,200 | 0.85 | 0.88 | 0.85 | 0.87 | 00:00:00 | 2008-10-21 | 85,300 | 0.87 | 0.87 | 0.82 | 0.84 | 00:00:00 | 2008-10-22 | 150,000 | 0.83 | 0.83 | 0.77 | 0.78 | 00:00:00 | 2008-10-23 | 123,700 | 0.78 | 0.83 | 0.78 | 0.80 | 00:00:00 | 2008-10-24 | 162,300 | 0.78 | 0.78 | 0.71 | 0.76 | 00:00:00 | 2008-10-27 | 95,000 | 0.74 | 0.76 | 0.72 | 0.75 | 00:00:00 | 2008-10-28 | 95,400 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | 2008-10-29 | 312,300 | 0.80 | 0.82 | 0.76 | 0.80 | 00:00:00 | 2008-10-30 | 108,200 | 0.81 | 0.82 | 0.80 | 0.81 | 00:00:00 | 2008-10-31 | 103,100 | 0.80 | 0.80 | 0.79 | 0.80 | 00:00:00 | 2008-11-03 | 111,000 | 0.81 | 0.81 | 0.78 | 0.78 | 00:00:00 | 2008-11-04 | 205,400 | 0.79 | 0.82 | 0.78 | 0.81 | 00:00:00 | 2008-11-05 | 66,900 | 0.82 | 0.82 | 0.77 | 0.80 | 00:00:00 | 2008-11-06 | 85,800 | 0.78 | 0.79 | 0.77 | 0.77 | 00:00:00 | 2008-11-07 | 14,600 | 0.77 | 0.78 | 0.77 | 0.78 | 00:00:00 | 2008-11-10 | 58,800 | 0.77 | 0.79 | 0.77 | 0.78 | 00:00:00 | 2008-11-11 | 41,700 | 0.77 | 0.78 | 0.76 | 0.76 | 00:00:00 | 2008-11-12 | 35,500 | 0.76 | 0.77 | 0.75 | 0.75 | 00:00:00 | 2008-11-13 | 8,500 | 0.76 | 0.76 | 0.73 | 0.73 | 00:00:00 | 2008-11-14 | 82,000 | 0.74 | 0.77 | 0.72 | 0.72 | 00:00:00 | 2008-11-17 | 45,100 | 0.75 | 0.75 | 0.69 | 0.69 | 00:00:00 | 2008-11-18 | 153,900 | 0.74 | 0.74 | 0.66 | 0.72 | 00:00:00 | 2008-11-19 | 15,100 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | 2008-11-20 | 165,300 | 0.68 | 0.68 | 0.62 | 0.68 | 00:00:00 | 2008-11-21 | 78,300 | 0.65 | 0.69 | 0.65 | 0.68 | 00:00:00 | 2008-11-24 | 24,000 | 0.68 | 0.69 | 0.66 | 0.69 | 00:00:00 | 2008-11-25 | 27,300 | 0.68 | 0.68 | 0.67 | 0.67 | 00:00:00 | 2008-11-26 | 55,600 | 0.66 | 0.66 | 0.65 | 0.66 | 00:00:00 | 2008-11-27 | 66,400 | 0.68 | 0.69 | 0.67 | 0.69 | 00:00:00 | 2008-11-28 | 58,400 | 0.69 | 0.69 | 0.66 | 0.68 | 00:00:00 | 2008-12-01 | 11,600 | 0.68 | 0.68 | 0.66 | 0.67 | 00:00:00 | 2008-12-02 | 9,700 | 0.65 | 0.67 | 0.65 | 0.65 | 00:00:00 | 2008-12-03 | 144,800 | 0.65 | 0.70 | 0.65 | 0.70 | 00:00:00 | 2008-12-04 | 132,100 | 0.70 | 0.72 | 0.68 | 0.70 | 00:00:00 | 2008-12-05 | 59,300 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | 2008-12-08 | 47,300 | 0.68 | 0.70 | 0.68 | 0.69 | 00:00:00 | 2008-12-09 | 45,800 | 0.68 | 0.70 | 0.67 | 0.69 | 00:00:00 | 2008-12-10 | 22,500 | 0.69 | 0.69 | 0.67 | 0.68 | 00:00:00 | 2008-12-11 | 28,800 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | 2008-12-12 | 4,700 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | 2008-12-15 | 11,900 | 0.68 | 0.68 | 0.67 | 0.67 | 00:00:00 | 2008-12-16 | 12,800 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | 2008-12-17 | 32,000 | 0.67 | 0.68 | 0.66 | 0.67 | 00:00:00 | 2008-12-18 | 45,700 | 0.66 | 0.66 | 0.65 | 0.66 | 00:00:00 | 2008-12-19 | 6,900 | 0.66 | 0.67 | 0.66 | 0.66 | 00:00:00 | 2008-12-22 | 24,200 | 0.66 | 0.67 | 0.65 | 0.66 | 00:00:00 | 2008-12-23 | 79,500 | 0.66 | 0.66 | 0.64 | 0.64 | 00:00:00 | 2008-12-24 | 60,400 | 0.64 | 0.65 | 0.63 | 0.63 | 00:00:00 | 2008-12-29 | 61,300 | 0.63 | 0.67 | 0.63 | 0.63 | 00:00:00 | 2008-12-30 | 107,200 | 0.63 | 0.65 | 0.63 | 0.64 | 00:00:00 | 2008-12-31 | 68,400 | 0.65 | 0.65 | 0.63 | 0.64 | 00:00:00 | 2009-01-02 | 125,400 | 0.64 | 0.65 | 0.63 | 0.64 | 00:00:00 | 2009-01-05 | 70,700 | 0.65 | 0.65 | 0.63 | 0.64 | 00:00:00 | 2009-01-06 | 589,000 | 0.64 | 0.73 | 0.64 | 0.70 | 00:00:00 | 2009-01-07 | 191,000 | 0.69 | 0.69 | 0.67 | 0.67 | 00:00:00 | 2009-01-08 | 98,700 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | 2009-01-09 | 1,146,400 | 0.68 | 0.77 | 0.68 | 0.76 | 00:00:00 | 2009-01-12 | 769,200 | 0.77 | 0.85 | 0.77 | 0.85 | 00:00:00 | 2009-01-13 | 1,188,200 | 0.84 | 0.87 | 0.80 | 0.85 | 00:00:00 | 2009-01-14 | 611,700 | 0.86 | 0.87 | 0.80 | 0.80 | 00:00:00 | 2009-01-15 | 376,000 | 0.80 | 0.81 | 0.77 | 0.78 | 00:00:00 | 2009-01-16 | 507,200 | 0.79 | 0.81 | 0.79 | 0.79 | 00:00:00 | 2009-01-19 | 154,700 | 0.79 | 0.80 | 0.76 | 0.77 | 00:00:00 | 2009-01-20 | 305,100 | 0.77 | 0.78 | 0.74 | 0.74 | 00:00:00 | 2009-01-21 | 399,900 | 0.74 | 0.78 | 0.72 | 0.76 | 00:00:00 | 2009-01-22 | 272,300 | 0.77 | 0.80 | 0.75 | 0.76 | 00:00:00 | 2009-01-23 | 145,900 | 0.75 | 0.75 | 0.73 | 0.75 | 00:00:00 | 2009-01-26 | 137,900 | 0.75 | 0.76 | 0.74 | 0.76 | 00:00:00 | 2009-01-27 | 241,400 | 0.76 | 0.76 | 0.74 | 0.74 | 00:00:00 | 2009-01-28 | 601,100 | 0.74 | 0.79 | 0.74 | 0.78 | 00:00:00 | 2009-01-29 | 199,200 | 0.78 | 0.78 | 0.75 | 0.75 | 00:00:00 | 2009-01-30 | 120,500 | 0.76 | 0.76 | 0.74 | 0.75 | 00:00:00 | 2009-02-02 | 250,200 | 0.74 | 0.74 | 0.73 | 0.73 | 00:00:00 | 2009-02-03 | 120,800 | 0.73 | 0.74 | 0.73 | 0.74 | 00:00:00 | 2009-02-04 | 189,600 | 0.74 | 0.75 | 0.73 | 0.75 | 00:00:00 | 2009-02-05 | 195,300 | 0.74 | 0.74 | 0.73 | 0.74 | 00:00:00 | 2009-02-06 | 157,800 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | 2009-02-09 | 108,800 | 0.75 | 0.76 | 0.73 | 0.76 | 00:00:00 | 2009-02-10 | 307,000 | 0.76 | 0.77 | 0.75 | 0.77 | 00:00:00 | 2009-02-11 | 405,200 | 0.76 | 0.79 | 0.76 | 0.78 | 00:00:00 | 2009-02-12 | 266,700 | 0.78 | 0.79 | 0.76 | 0.78 | 00:00:00 | 2009-02-13 | 244,800 | 0.78 | 0.79 | 0.77 | 0.77 | 00:00:00 | 2009-02-16 | 567,500 | 0.78 | 0.81 | 0.77 | 0.81 | 00:00:00 | 2009-02-17 | 324,400 | 0.82 | 0.82 | 0.78 | 0.80 | 00:00:00 | 2009-02-18 | 483,900 | 0.80 | 0.82 | 0.79 | 0.81 | 00:00:00 | 2009-02-19 | 1,156,700 | 0.76 | 0.82 | 0.76 | 0.76 | 00:00:00 | 2009-02-20 | 530,500 | 0.76 | 0.77 | 0.71 | 0.72 | 00:00:00 | 2009-02-23 | 228,300 | 0.72 | 0.73 | 0.67 | 0.68 | 00:00:00 | 2009-02-24 | 341,500 | 0.67 | 0.67 | 0.60 | 0.64 | 00:00:00 | 2009-02-25 | 319,100 | 0.65 | 0.68 | 0.63 | 0.65 | 00:00:00 | 2009-02-26 | 259,200 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | 2009-02-27 | 192,800 | 0.66 | 0.66 | 0.63 | 0.64 | 00:00:00 | 2009-03-02 | 72,300 | 0.63 | 0.63 | 0.62 | 0.63 | 00:00:00 | 2009-03-03 | 114,100 | 0.63 | 0.63 | 0.61 | 0.62 | 00:00:00 | 2009-03-04 | 44,800 | 0.61 | 0.63 | 0.61 | 0.63 | 00:00:00 | 2009-03-05 | 53,700 | 0.62 | 0.63 | 0.61 | 0.63 | 00:00:00 | 2009-03-06 | 25,300 | 0.61 | 0.63 | 0.61 | 0.62 | 00:00:00 | 2009-03-09 | 113,700 | 0.61 | 0.62 | 0.60 | 0.62 | 00:00:00 | 2009-03-10 | 459,800 | 0.62 | 0.66 | 0.61 | 0.65 | 00:00:00 | 2009-03-11 | 206,400 | 0.65 | 0.65 | 0.63 | 0.64 | 00:00:00 | 2009-03-12 | 63,300 | 0.64 | 0.64 | 0.62 | 0.63 | 00:00:00 | 2009-03-13 | 175,200 | 0.64 | 0.65 | 0.63 | 0.63 | 00:00:00 | 2009-03-16 | 87,800 | 0.63 | 0.65 | 0.63 | 0.64 | 00:00:00 | 2009-03-17 | 188,300 | 0.63 | 0.64 | 0.62 | 0.64 | 00:00:00 | 2009-03-18 | 70,800 | 0.64 | 0.64 | 0.63 | 0.64 | 00:00:00 | 2009-03-19 | 281,100 | 0.64 | 0.65 | 0.63 | 0.64 | 00:00:00 | 2009-03-20 | 36,900 | 0.64 | 0.64 | 0.63 | 0.64 | 00:00:00 | 2009-03-23 | 708,700 | 0.64 | 0.70 | 0.64 | 0.69 | 00:00:00 | 2009-03-24 | 407,000 | 0.70 | 0.71 | 0.66 | 0.67 | 00:00:00 | 2009-03-25 | 66,200 | 0.67 | 0.67 | 0.66 | 0.67 | 00:00:00 | 2009-03-26 | 143,400 | 0.67 | 0.68 | 0.64 | 0.64 | 00:00:00 | 2009-03-27 | 381,600 | 0.64 | 0.64 | 0.62 | 0.63 | 00:00:00 | 2009-03-30 | 48,000 | 0.62 | 0.64 | 0.62 | 0.63 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|