|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-08-05 | 292,400 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2011-08-08 | 15,000 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-08-09 | 91,200 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-08-10 | 31,700 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-08-11 | 88,400 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-08-12 | 4,700 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-08-15 | 40,400 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2011-08-16 | 13,400 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-08-17 | 127,300 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2011-08-18 | 24,600 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-08-19 | 500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2011-08-22 | 8,700 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-08-23 | 40,200 | 0.18 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2011-08-24 | 15,600 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-08-25 | 10,200 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-08-26 | 2,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-08-29 | 28,300 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-08-30 | 6,100 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-08-31 | 21,200 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-09-01 | 21,200 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-09-02 | 10,300 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-09-05 | 68,600 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-09-06 | 112,200 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-09-07 | 32,600 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2011-09-08 | 1,700 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-09-09 | 69,800 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2011-09-12 | 102,700 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-09-13 | 135,200 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2011-09-14 | 14,700 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-09-15 | 41,200 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-09-16 | 1,900 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-09-19 | 113,300 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-09-20 | 37,600 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2011-09-21 | 311,300 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2011-09-22 | 31,800 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-09-23 | 197,300 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-09-26 | 18,300 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-09-27 | 13,500 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-09-28 | 25,500 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-09-29 | 121,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-09-30 | 33,600 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-10-03 | 52,600 | 0.14 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2011-10-04 | 44,400 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2011-10-05 | 76,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2011-10-06 | 361,600 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2011-10-07 | 67,600 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-10-10 | 114,500 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2011-10-11 | 65,300 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2011-10-12 | 45,900 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2011-10-13 | 259,800 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-10-14 | 17,700 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-10-17 | 19,200 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-10-18 | 18,300 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-10-19 | 72,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-10-20 | 35,800 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-10-21 | 58,800 | 0.13 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2011-10-24 | 2,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-10-25 | 242,600 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-10-26 | 3,100 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-10-27 | 29,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-10-28 | 265,000 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2011-10-31 | 1,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-11-01 | 592,600 | 0.14 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2011-11-02 | 73,500 | 0.13 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2011-11-03 | 225,800 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-11-04 | 213,800 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2011-11-07 | 16,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2011-11-08 | 31,600 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-11-09 | 130,700 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-11-10 | 14,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-11-11 | 126,100 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2011-11-14 | 33,600 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-11-15 | 11,600 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-11-16 | 15,200 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-11-17 | 30,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-11-18 | 11,700 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-11-21 | 17,900 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-11-22 | 5,300 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2011-11-23 | 65,600 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-11-24 | 106,000 | 0.12 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2011-11-25 | 117,100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-11-28 | 40,800 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2011-11-29 | 1,800 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2011-11-30 | 22,800 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-12-01 | 20,600 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2011-12-02 | 85,800 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2011-12-05 | 6,400 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2011-12-06 | 5,100 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-12-07 | 102,400 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-12-08 | 10,200 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2011-12-09 | 1,200 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2011-12-12 | 11,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-12-13 | 11,900 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-12-14 | 102,700 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-12-15 | 14,200 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2011-12-16 | 8,200 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2011-12-19 | 6,300 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2011-12-20 | 9,100 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2011-12-21 | 13,100 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2011-12-22 | 58,800 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-12-23 | 50,400 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2011-12-27 | 51,200 | 0.11 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2011-12-28 | 52,100 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2011-12-29 | 38,500 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-12-30 | 166,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2012-01-02 | 226,500 | 0.11 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2012-01-03 | 41,800 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2012-01-04 | 283,200 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2012-01-05 | 13,300 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-01-06 | 5,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-01-09 | 14,600 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-01-10 | 3,600 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-01-11 | 8,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-01-12 | 2,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-01-13 | 15,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2012-01-16 | 93,600 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-01-17 | 5,200 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-01-18 | 1,700 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-01-19 | 61,600 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-01-20 | 20,700 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2012-01-23 | 101,100 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
