|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-01-03 | 30,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2013-01-04 | 2,100 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2013-01-07 | 24,100 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2013-01-08 | 773,700 | 0.12 | 0.14 | 0.11 | 0.13 | 00:00:00 | | 2013-01-09 | 643,200 | 0.13 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2013-01-10 | 225,800 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2013-01-11 | 745,800 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2013-01-14 | 583,700 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2013-01-15 | 37,400 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2013-01-16 | 125,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2013-01-17 | 82,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2013-01-18 | 36,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2013-01-21 | 162,200 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2013-01-22 | 305,800 | 0.14 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2013-01-23 | 1,744,300 | 0.15 | 0.19 | 0.15 | 0.19 | 00:00:00 | | 2013-01-24 | 1,310,700 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2013-01-25 | 385,900 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2013-02-04 | 46,800 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2013-02-05 | 189,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2013-02-06 | 434,900 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2013-02-07 | 0 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2013-02-08 | 36,100 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2013-02-11 | 21,900 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2013-02-12 | 54,000 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2013-02-13 | 803,800 | 0.17 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2013-02-14 | 229,500 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2013-02-15 | 600 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2013-02-18 | 757,000 | 0.18 | 0.21 | 0.17 | 0.21 | 00:00:00 | | 2013-02-25 | 112,400 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2013-02-26 | 383,500 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2013-03-11 | 80,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2013-03-12 | 7,600 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2013-03-13 | 116,800 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2013-03-20 | 28,300 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2013-03-21 | 7,200 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2013-03-22 | 18,700 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2013-03-26 | 194,300 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2013-03-27 | 498,300 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2013-03-28 | 21,600 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2013-04-02 | 439,200 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2013-04-03 | 35,400 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2013-04-04 | 176,200 | 0.16 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2013-04-05 | 38,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2013-04-08 | 160,700 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2013-04-09 | 12,800 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2013-04-10 | 271,700 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2013-04-11 | 106,100 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2013-04-12 | 95,700 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2013-04-15 | 3,600 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2013-04-16 | 52,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2013-04-17 | 4,600 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2013-04-18 | 29,400 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2013-04-19 | 23,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2013-04-22 | 32,700 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2013-04-23 | 106,800 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2013-04-24 | 200 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2013-04-29 | 19,200 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2013-04-30 | 41,800 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2013-05-01 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2013-05-02 | 13,300 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2013-05-03 | 1,200 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2013-05-13 | 16,400 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2013-05-14 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2013-05-15 | 6,100 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2013-05-28 | 53,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2013-05-29 | 593,900 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2013-06-03 | 88,800 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2013-06-10 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2013-06-11 | 75,700 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2013-06-12 | 12,300 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2013-06-17 | 35,100 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2013-06-25 | 4,700 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2013-06-26 | 1,800 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2013-07-01 | 34,900 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2013-07-02 | 16,700 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2013-07-03 | 183,300 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2013-07-05 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2013-07-08 | 30,400 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2013-07-09 | 29,100 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2013-07-10 | 200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2013-07-15 | 2,400 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2013-07-16 | 11,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2013-07-17 | 25,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2013-07-22 | 31,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2013-07-30 | 515,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2013-07-31 | 58,100 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2013-08-01 | 21,600 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2013-08-02 | 146,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2013-08-05 | 64,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2013-08-06 | 10,800 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2013-08-07 | 24,600 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2013-08-08 | 88,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2013-08-12 | 16,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2013-08-13 | 313,700 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2013-08-14 | 469,700 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2013-08-27 | 13,800 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2013-08-28 | 230,900 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2013-09-02 | 500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2013-09-03 | 27,100 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2013-09-04 | 1,200 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2013-09-06 | 6,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2013-09-09 | 395,800 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2013-09-12 | 14,200 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2013-09-13 | 1,100 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2013-09-16 | 78,100 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2013-09-19 | 204,600 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2013-09-20 | 74,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2013-09-26 | 94,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2013-09-27 | 67,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2013-09-30 | 32,400 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2013-10-01 | 51,500 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2013-10-02 | 67,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2013-10-03 | 23,500 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2013-10-04 | 86,800 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2013-10-08 | 8,800 | 0.17 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2013-10-09 | 736,600 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2013-10-29 | 151,600 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2013-10-30 | 219,900 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2013-11-04 | 654,000 | 0.21 | 0.24 | 0.21 | 0.23 | 00:00:00 | | 2013-11-05 | 329,200 | 0.23 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2013-11-06 | 585,800 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
