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
2010-03-15	7,700	0.72	0.73	0.72	0.72	00:00:00
2010-03-16	18,900	0.72	0.72	0.72	0.72	00:00:00
2010-03-17	188,500	0.73	0.75	0.72	0.74	00:00:00
2010-03-18	105,600	0.73	0.74	0.73	0.73	00:00:00
2010-03-19	59,900	0.73	0.74	0.72	0.73	00:00:00
2010-03-22	26,700	0.73	0.73	0.72	0.73	00:00:00
2010-03-23	78,000	0.72	0.73	0.72	0.73	00:00:00
2010-03-24	168,300	0.73	0.73	0.71	0.72	00:00:00
2010-03-25	23,400	0.70	0.71	0.70	0.71	00:00:00
2010-03-26	13,000	0.71	0.71	0.71	0.71	00:00:00
2010-03-29	30,900	0.72	0.72	0.71	0.72	00:00:00
2010-03-30	16,700	0.71	0.72	0.71	0.72	00:00:00
2010-03-31	17,800	0.70	0.71	0.70	0.71	00:00:00
2010-04-01	30,100	0.70	0.72	0.70	0.72	00:00:00
2010-04-06	117,600	0.71	0.73	0.71	0.73	00:00:00
2010-04-07	57,300	0.71	0.73	0.71	0.73	00:00:00
2010-04-08	49,000	0.71	0.72	0.71	0.72	00:00:00
2010-04-09	484,300	0.72	0.76	0.71	0.75	00:00:00
2010-04-12	102,300	0.74	0.74	0.73	0.74	00:00:00
2010-04-13	142,900	0.73	0.75	0.73	0.75	00:00:00
2010-04-14	279,400	0.74	0.77	0.74	0.77	00:00:00
2010-04-15	221,600	0.77	0.77	0.75	0.76	00:00:00
2010-04-16	181,300	0.75	0.76	0.74	0.75	00:00:00
2010-04-19	64,700	0.74	0.75	0.73	0.75	00:00:00
2010-04-20	157,200	0.74	0.76	0.74	0.76	00:00:00
2010-04-21	240,900	0.75	0.75	0.74	0.75	00:00:00
2010-04-22	172,500	0.75	0.75	0.72	0.73	00:00:00
2010-04-23	114,300	0.73	0.73	0.72	0.73	00:00:00
2010-04-26	278,300	0.73	0.74	0.71	0.71	00:00:00
2010-04-27	194,700	0.71	0.71	0.66	0.68	00:00:00
2010-04-28	1,261,400	0.65	0.66	0.58	0.61	00:00:00
2010-04-29	281,700	0.62	0.66	0.62	0.65	00:00:00
2010-04-30	198,000	0.65	0.68	0.65	0.67	00:00:00
2010-05-03	48,500	0.67	0.67	0.66	0.66	00:00:00
2010-05-04	139,700	0.67	0.67	0.62	0.62	00:00:00
2010-05-05	176,600	0.62	0.63	0.61	0.62	00:00:00
2010-05-06	386,900	0.61	0.64	0.60	0.61	00:00:00
2010-05-07	307,600	0.58	0.62	0.58	0.61	00:00:00
2010-05-10	168,200	0.62	0.66	0.60	0.64	00:00:00
2010-05-11	206,800	0.65	0.65	0.61	0.63	00:00:00
2010-05-12	255,400	0.62	0.63	0.61	0.62	00:00:00
2010-05-13	222,000	0.62	0.64	0.61	0.61	00:00:00
2010-05-14	200,100	0.61	0.61	0.59	0.59	00:00:00
2010-05-17	103,800	0.58	0.60	0.58	0.60	00:00:00
2010-05-18	113,600	0.60	0.61	0.59	0.60	00:00:00
2010-05-19	92,200	0.60	0.60	0.58	0.58	00:00:00
2010-05-20	199,000	0.58	0.59	0.57	0.57	00:00:00
2010-05-21	110,400	0.57	0.59	0.56	0.58	00:00:00
2010-05-24	64,200	0.58	0.58	0.57	0.57	00:00:00
2010-05-25	24,100	0.56	0.57	0.56	0.57	00:00:00
2010-05-26	38,200	0.57	0.59	0.57	0.59	00:00:00
2010-05-27	336,200	0.58	0.62	0.57	0.62	00:00:00
2010-05-28	190,400	0.61	0.63	0.61	0.62	00:00:00
2010-05-31	198,600	0.60	0.62	0.60	0.60	00:00:00
2010-06-01	6,500	0.61	0.61	0.59	0.61	00:00:00
2010-06-02	16,700	0.59	0.61	0.59	0.60	00:00:00
2010-06-03	72,100	0.61	0.62	0.60	0.61	00:00:00
2010-06-04	42,400	0.61	0.61	0.59	0.60	00:00:00
2010-06-07	76,800	0.59	0.60	0.58	0.60	00:00:00
2010-06-08	176,800	0.60	0.60	0.57	0.59	00:00:00
2010-06-09	112,800	0.58	0.61	0.58	0.61	00:00:00
2010-06-10	12,700	0.59	0.61	0.59	0.61	00:00:00
2010-06-11	53,700	0.60	0.61	0.60	0.60	00:00:00
2010-06-14	81,400	0.60	0.62	0.60	0.62	00:00:00
2010-06-15	614,700	0.61	0.65	0.61	0.64	00:00:00
2010-06-16	59,900	0.64	0.64	0.62	0.63	00:00:00
2010-06-17	190,700	0.62	0.64	0.62	0.63	00:00:00
2010-06-18	343,600	0.63	0.64	0.62	0.63	00:00:00
2010-06-21	711,200	0.63	0.66	0.63	0.65	00:00:00
2010-06-22	258,500	0.64	0.64	0.62	0.64	00:00:00
2010-06-23	20,600	0.63	0.63	0.62	0.63	00:00:00
2010-06-24	108,200	0.62	0.62	0.61	0.62	00:00:00
2010-06-25	86,000	0.62	0.63	0.62	0.63	00:00:00
2010-06-28	140,500	0.62	0.62	0.61	0.62	00:00:00
2010-06-29	75,500	0.62	0.62	0.61	0.61	00:00:00
2010-06-30	191,600	0.60	0.62	0.60	0.62	00:00:00
2010-07-01	40,000	0.60	0.61	0.60	0.61	00:00:00
2010-07-02	97,900	0.61	0.61	0.60	0.60	00:00:00
2010-07-05	108,100	0.61	0.61	0.59	0.59	00:00:00
2010-07-06	190,200	0.60	0.61	0.59	0.60	00:00:00
2010-07-07	198,700	0.60	0.61	0.60	0.60	00:00:00
2010-07-08	241,800	0.61	0.61	0.60	0.60	00:00:00
2010-07-09	117,100	0.61	0.61	0.59	0.59	00:00:00
2010-07-12	18,200	0.59	0.60	0.59	0.59	00:00:00
2010-07-13	36,800	0.59	0.60	0.59	0.60	00:00:00
2010-07-14	30,500	0.60	0.60	0.59	0.59	00:00:00
2010-07-15	86,000	0.59	0.60	0.58	0.59	00:00:00
2010-07-16	36,400	0.58	0.59	0.58	0.58	00:00:00
2010-07-19	15,900	0.58	0.59	0.58	0.58	00:00:00
2010-07-20	35,800	0.59	0.59	0.58	0.59	00:00:00
2010-07-21	23,600	0.59	0.59	0.58	0.58	00:00:00
2010-07-22	135,700	0.58	0.59	0.57	0.59	00:00:00
2010-07-23	120,800	0.58	0.59	0.57	0.58	00:00:00
2010-07-26	16,500	0.58	0.59	0.58	0.59	00:00:00
2010-07-27	164,500	0.59	0.59	0.57	0.58	00:00:00
2010-07-28	40,600	0.58	0.59	0.57	0.58	00:00:00
2010-07-29	368,000	0.57	0.58	0.57	0.57	00:00:00
2010-07-30	139,700	0.57	0.58	0.56	0.57	00:00:00
2010-08-02	389,800	0.57	0.58	0.57	0.58	00:00:00
2010-08-03	247,800	0.58	0.59	0.57	0.58	00:00:00
2010-08-04	10,700	0.58	0.58	0.58	0.58	00:00:00
2010-08-05	455,000	0.58	0.59	0.58	0.58	00:00:00
2010-08-06	35,700	0.58	0.58	0.57	0.57	00:00:00
2010-08-09	11,700	0.58	0.58	0.57	0.58	00:00:00
2010-08-10	13,900	0.57	0.57	0.57	0.57	00:00:00
2010-08-11	51,600	0.57	0.58	0.57	0.57	00:00:00
2010-08-12	23,200	0.56	0.57	0.56	0.57	00:00:00
2010-08-13	34,200	0.57	0.57	0.56	0.56	00:00:00
2010-08-16	35,200	0.56	0.58	0.56	0.57	00:00:00
2010-08-17	71,200	0.57	0.58	0.57	0.58	00:00:00
2010-08-18	22,400	0.57	0.58	0.57	0.57	00:00:00
2010-08-19	78,000	0.56	0.58	0.56	0.58	00:00:00
2010-08-20	49,700	0.57	0.58	0.56	0.57	00:00:00
2010-08-23	6,000	0.56	0.57	0.56	0.57	00:00:00
2010-08-24	800	0.56	0.57	0.56	0.57	00:00:00
2010-08-25	27,000	0.56	0.57	0.56	0.57	00:00:00
2010-08-26	19,000	0.56	0.57	0.56	0.57	00:00:00
2010-08-27	11,800	0.56	0.57	0.56	0.57	00:00:00
2010-08-30	67,300	0.57	0.57	0.56	0.56	00:00:00
2010-08-31	55,700	0.56	0.57	0.56	0.56	00:00:00
2010-09-01	126,800	0.57	0.58	0.57	0.58	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 > >>