TR4DER - PARAREDE (GLINTT) [GLINT.LS] Historical Prices

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 2024-05-06
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-09-17	213,200	0.97	0.98	0.96	0.97	00:00:00
2009-09-18	200,900	0.96	0.97	0.95	0.97	00:00:00
2009-09-21	122,100	0.96	0.96	0.95	0.96	00:00:00
2009-09-22	179,300	0.95	0.97	0.95	0.96	00:00:00
2009-09-23	97,400	0.96	0.97	0.96	0.96	00:00:00
2009-09-24	344,000	0.95	0.97	0.95	0.96	00:00:00
2009-09-25	80,100	0.96	0.96	0.95	0.96	00:00:00
2009-09-28	164,200	0.96	0.96	0.95	0.96	00:00:00
2009-09-29	162,800	0.96	0.96	0.95	0.95	00:00:00
2009-09-30	201,100	0.95	0.96	0.95	0.95	00:00:00
2009-10-01	604,700	0.95	0.95	0.93	0.94	00:00:00
2009-10-02	173,200	0.93	0.94	0.92	0.94	00:00:00
2009-10-05	59,500	0.93	0.94	0.93	0.93	00:00:00
2009-10-06	130,100	0.93	0.95	0.93	0.94	00:00:00
2009-10-07	124,500	0.94	0.95	0.93	0.94	00:00:00
2009-10-08	170,100	0.94	0.95	0.93	0.94	00:00:00
2009-10-09	99,700	0.94	0.95	0.94	0.95	00:00:00
2009-10-12	584,400	0.95	0.98	0.95	0.97	00:00:00
2009-10-13	607,500	0.97	0.98	0.95	0.98	00:00:00
2009-10-14	1,738,100	0.98	1.00	0.98	0.99	00:00:00
2009-10-15	285,200	0.99	0.99	0.97	0.98	00:00:00
2009-10-16	323,300	0.98	0.98	0.96	0.96	00:00:00
2009-10-19	739,400	0.96	0.99	0.96	0.98	00:00:00
2009-10-20	727,300	0.99	0.99	0.98	0.99	00:00:00
2009-10-21	462,400	0.97	0.97	0.95	0.96	00:00:00
2009-10-22	554,000	0.95	0.95	0.93	0.95	00:00:00
2009-10-23	94,100	0.95	0.95	0.93	0.95	00:00:00
2009-10-26	237,100	0.94	0.94	0.91	0.92	00:00:00
2009-10-27	139,100	0.92	0.92	0.90	0.90	00:00:00
2009-10-28	611,300	0.90	0.90	0.85	0.88	00:00:00
2009-10-29	257,100	0.86	0.91	0.86	0.90	00:00:00
2009-10-30	175,500	0.91	0.91	0.88	0.89	00:00:00
2009-11-02	51,600	0.89	0.90	0.88	0.89	00:00:00
2009-11-03	155,400	0.89	0.89	0.86	0.87	00:00:00
2009-11-04	288,400	0.87	0.88	0.87	0.88	00:00:00
2009-11-05	379,700	0.87	0.88	0.85	0.88	00:00:00
2009-11-06	83,300	0.88	0.88	0.86	0.87	00:00:00
2009-11-09	220,900	0.88	0.88	0.86	0.87	00:00:00
2009-11-10	73,100	0.87	0.87	0.85	0.85	00:00:00
2009-11-11	108,100	0.85	0.87	0.85	0.87	00:00:00
2009-11-13	25,900	0.86	0.86	0.85	0.86	00:00:00
2009-11-16	93,400	0.86	0.88	0.86	0.88	00:00:00
2009-11-17	40,100	0.87	0.88	0.86	0.88	00:00:00
2009-11-18	755,400	0.88	0.89	0.87	0.88	00:00:00
2009-11-19	109,800	0.87	0.87	0.86	0.86	00:00:00
2009-11-20	95,300	0.87	0.87	0.86	0.86	00:00:00
2009-11-23	171,500	0.86	0.88	0.86	0.87	00:00:00
2009-11-24	119,700	0.87	0.88	0.86	0.87	00:00:00
2009-11-25	62,500	0.87	0.87	0.86	0.87	00:00:00
2009-11-26	81,900	0.86	0.86	0.85	0.86	00:00:00
2009-11-27	175,100	0.85	0.87	0.83	0.87	00:00:00
2009-11-30	28,900	0.86	0.86	0.84	0.84	00:00:00
2009-12-01	18,700	0.85	0.86	0.85	0.86	00:00:00
2009-12-02	28,500	0.86	0.86	0.85	0.86	00:00:00
2009-12-04	544,200	0.87	0.92	0.86	0.88	00:00:00
2009-12-07	151,200	0.88	0.90	0.87	0.89	00:00:00
2009-12-09	109,000	0.87	0.87	0.85	0.86	00:00:00
2009-12-11	375,200	0.85	0.88	0.85	0.86	00:00:00
2009-12-14	221,100	0.86	0.86	0.84	0.85	00:00:00
2009-12-15	260,800	0.84	0.84	0.83	0.84	00:00:00
2009-12-16	65,800	0.84	0.84	0.83	0.83	00:00:00
2009-12-17	176,700	0.83	0.83	0.81	0.82	00:00:00
2009-12-18	96,300	0.82	0.82	0.81	0.81	00:00:00
2009-12-21	254,400	0.81	0.81	0.79	0.80	00:00:00
2009-12-22	210,500	0.80	0.81	0.79	0.80	00:00:00
2009-12-23	86,700	0.80	0.80	0.79	0.80	00:00:00
2009-12-24	14,100	0.80	0.80	0.80	0.80	00:00:00
2009-12-28	372,300	0.82	0.85	0.82	0.85	00:00:00
2009-12-29	287,000	0.85	0.85	0.82	0.82	00:00:00
2009-12-30	88,200	0.82	0.83	0.82	0.82	00:00:00
2009-12-31	475,300	0.82	0.89	0.81	0.89	00:00:00
2010-01-04	332,600	0.86	0.88	0.85	0.87	00:00:00
2010-01-05	193,300	0.87	0.88	0.86	0.87	00:00:00
2010-01-06	67,400	0.86	0.87	0.85	0.86	00:00:00
2010-01-07	151,000	0.86	0.87	0.86	0.87	00:00:00
2010-01-08	281,700	0.87	0.88	0.86	0.88	00:00:00
2010-01-11	948,700	0.88	0.89	0.86	0.88	00:00:00
2010-01-12	58,900	0.87	0.87	0.86	0.87	00:00:00
2010-01-13	41,600	0.87	0.87	0.86	0.86	00:00:00
2010-01-14	155,600	0.86	0.87	0.86	0.86	00:00:00
2010-01-15	218,100	0.86	0.86	0.84	0.84	00:00:00
2010-01-18	66,500	0.84	0.84	0.83	0.84	00:00:00
2010-01-19	87,200	0.83	0.85	0.83	0.85	00:00:00
2010-01-20	39,600	0.85	0.85	0.83	0.83	00:00:00
2010-01-21	44,700	0.83	0.84	0.82	0.82	00:00:00
2010-01-22	351,200	0.82	0.82	0.78	0.80	00:00:00
2010-01-25	19,100	0.81	0.81	0.80	0.80	00:00:00
2010-01-26	144,000	0.80	0.81	0.80	0.80	00:00:00
2010-01-27	47,000	0.80	0.80	0.79	0.79	00:00:00
2010-01-28	130,200	0.80	0.81	0.79	0.79	00:00:00
2010-01-29	198,400	0.79	0.79	0.77	0.78	00:00:00
2010-02-01	201,300	0.78	0.78	0.76	0.77	00:00:00
2010-02-02	124,900	0.78	0.79	0.77	0.78	00:00:00
2010-02-04	232,500	0.77	0.77	0.70	0.70	00:00:00
2010-02-05	1,077,200	0.72	0.72	0.64	0.66	00:00:00
2010-02-08	396,500	0.68	0.71	0.67	0.68	00:00:00
2010-02-09	164,000	0.68	0.70	0.68	0.70	00:00:00
2010-02-10	521,000	0.70	0.73	0.70	0.71	00:00:00
2010-02-11	217,100	0.72	0.73	0.70	0.70	00:00:00
2010-02-12	250,600	0.71	0.71	0.69	0.70	00:00:00
2010-02-15	58,600	0.69	0.70	0.69	0.69	00:00:00
2010-02-16	14,500	0.70	0.70	0.69	0.69	00:00:00
2010-02-17	108,300	0.69	0.70	0.68	0.69	00:00:00
2010-02-18	46,000	0.69	0.70	0.69	0.70	00:00:00
2010-02-19	58,000	0.69	0.70	0.69	0.70	00:00:00
2010-02-22	26,100	0.70	0.71	0.70	0.71	00:00:00
2010-02-23	124,900	0.71	0.71	0.70	0.71	00:00:00
2010-02-24	193,000	0.70	0.70	0.68	0.69	00:00:00
2010-02-25	57,400	0.70	0.70	0.68	0.69	00:00:00
2010-02-26	24,400	0.69	0.69	0.68	0.69	00:00:00
2010-03-01	27,100	0.69	0.69	0.69	0.69	00:00:00
2010-03-02	414,200	0.70	0.70	0.67	0.69	00:00:00
2010-03-03	85,900	0.68	0.69	0.67	0.68	00:00:00
2010-03-04	186,700	0.69	0.70	0.69	0.70	00:00:00
2010-03-05	221,100	0.70	0.72	0.70	0.72	00:00:00
2010-03-08	97,200	0.71	0.72	0.70	0.72	00:00:00
2010-03-09	41,300	0.70	0.72	0.70	0.72	00:00:00
2010-03-10	380,800	0.71	0.75	0.70	0.75	00:00:00
2010-03-11	324,200	0.74	0.76	0.73	0.75	00:00:00
2010-03-12	160,900	0.74	0.75	0.72	0.73	00:00:00
2010-03-15	7,700	0.72	0.73	0.72	0.72	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >>