|
 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 | | 2012-07-17 | 8,400 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-07-18 | 25,100 | 0.10 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2012-07-19 | 31,300 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2012-07-20 | 50,900 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-07-23 | 10,800 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-07-24 | 3,900 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2012-07-25 | 2,100 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2012-07-26 | 12,900 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2012-07-27 | 3,600 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-07-31 | 1,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-08-01 | 290,700 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-08-02 | 30,800 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2012-08-03 | 2,300 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2012-08-06 | 3,400 | 0.10 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2012-08-07 | 15,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-08-08 | 700 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2012-08-09 | 88,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-08-10 | 8,300 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-08-14 | 1,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-08-15 | 0 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2012-08-16 | 66,700 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-08-17 | 7,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2012-08-20 | 100 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-08-21 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-08-22 | 4,300 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-08-23 | 72,900 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-08-24 | 400 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-08-27 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-08-28 | 4,200 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2012-08-29 | 79,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-08-30 | 900 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-08-31 | 1,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-09-03 | 38,200 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2012-09-04 | 25,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-09-05 | 1,200 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-09-06 | 23,200 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2012-09-07 | 43,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-09-10 | 7,300 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2012-09-11 | 1,300 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2012-09-12 | 402,200 | 0.11 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2012-09-13 | 140,700 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2012-09-14 | 38,100 | 0.12 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2012-09-17 | 55,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-09-18 | 4,900 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-09-19 | 87,100 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-09-20 | 12,200 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-09-21 | 55,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-09-24 | 86,700 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-09-25 | 17,700 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-09-26 | 35,600 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-09-27 | 6,200 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-09-28 | 43,200 | 0.12 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2012-10-01 | 163,200 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2012-10-02 | 26,200 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-10-03 | 29,000 | 0.11 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2012-10-04 | 4,800 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-10-05 | 52,100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-10-08 | 39,100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-10-09 | 44,900 | 0.11 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2012-10-10 | 26,100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-10-11 | 2,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-10-12 | 400 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-10-15 | 10,800 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-10-16 | 18,200 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-10-17 | 20,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-10-18 | 39,200 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-10-19 | 25,800 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-10-22 | 13,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-10-23 | 113,400 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-10-24 | 300 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-10-25 | 32,200 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-10-26 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-10-29 | 15,300 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-10-30 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-10-31 | 4,400 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2012-11-01 | 800 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-11-02 | 7,000 | 0.10 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2012-11-05 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-11-06 | 700 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2012-11-07 | 4,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-11-08 | 202,400 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2012-11-09 | 14,900 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-11-12 | 140,400 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2012-11-13 | 48,900 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-11-14 | 1,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-11-15 | 3,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-11-16 | 100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-11-19 | 22,900 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-11-20 | 5,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-11-21 | 100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-11-22 | 12,200 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-11-23 | 20,600 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-11-26 | 2,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-11-27 | 157,800 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2012-11-28 | 2,900 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-11-29 | 29,200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-11-30 | 2,200 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-12-03 | 11,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-12-04 | 11,300 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-12-05 | 278,900 | 0.11 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2012-12-06 | 78,300 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-12-07 | 10,700 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-12-10 | 89,600 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-12-11 | 57,100 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-12-12 | 22,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2012-12-13 | 37,400 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-12-14 | 80,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-12-17 | 3,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-12-18 | 130,300 | 0.11 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2012-12-19 | 533,700 | 0.12 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2012-12-20 | 85,000 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2012-12-21 | 17,900 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-12-24 | 8,400 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-12-25 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-12-26 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-12-27 | 15,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-12-28 | 361,900 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-12-31 | 269,900 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2013-01-01 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-01-02 | 59,900 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2013-01-03 | 30,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
