|
 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 | | 2014-06-30 | 79,100 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2014-07-01 | 141,800 | 0.24 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2014-07-02 | 54,700 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2014-07-03 | 224,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2014-07-04 | 31,400 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2014-07-07 | 19,600 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2014-07-21 | 124,100 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2014-07-24 | 40,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2014-07-25 | 97,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2014-08-07 | 129,200 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2014-08-08 | 189,500 | 0.18 | 0.20 | 0.17 | 0.18 | 00:00:00 | | 2014-08-18 | 39,300 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2014-08-19 | 10,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2014-08-20 | 118,100 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2014-08-28 | 446,900 | 0.25 | 0.28 | 0.24 | 0.25 | 00:00:00 | | 2014-08-29 | 459,800 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2014-09-01 | 194,500 | 0.26 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2014-09-09 | 160,700 | 0.31 | 0.31 | 0.28 | 0.29 | 00:00:00 | | 2014-09-10 | 69,400 | 0.28 | 0.31 | 0.28 | 0.29 | 00:00:00 | | 2014-09-11 | 85,800 | 0.31 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2014-09-12 | 26,600 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2014-09-15 | 97,600 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2014-09-16 | 148,700 | 0.29 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2014-09-17 | 141,800 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2014-09-18 | 18,400 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2014-09-19 | 269,900 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2014-09-23 | 5,900 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2014-09-24 | 234,400 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2014-09-29 | 467,400 | 0.28 | 0.29 | 0.26 | 0.27 | 00:00:00 | | 2014-10-02 | 30,100 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2014-10-06 | 18,100 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2014-10-09 | 48,600 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2014-10-10 | 142,500 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2014-10-13 | 22,900 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2014-10-14 | 3,200 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2014-10-15 | 76,400 | 0.23 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2014-10-20 | 19,400 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2014-10-23 | 52,900 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2014-10-24 | 6,900 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2014-10-27 | 19,400 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2014-10-28 | 7,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2014-10-29 | 6,700 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2014-11-04 | 8,200 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2014-11-05 | 21,500 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2014-11-06 | 4,400 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2014-11-07 | 37,000 | 0.23 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2014-11-10 | 8,600 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2014-11-13 | 35,400 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2014-11-14 | 9,500 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2014-11-17 | 14,600 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2014-11-18 | 236,900 | 0.21 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2014-11-19 | 84,600 | 0.24 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2014-11-20 | 272,300 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2014-11-21 | 261,300 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2014-11-24 | 52,500 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2014-12-04 | 90,100 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2014-12-05 | 86,500 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2014-12-09 | 67,400 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2014-12-10 | 19,800 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2014-12-15 | 38,600 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2014-12-16 | 39,400 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2014-12-17 | 100,300 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2014-12-18 | 34,300 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2014-12-19 | 17,800 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2014-12-23 | 199,100 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2014-12-24 | 27,700 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2014-12-30 | 260,000 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2014-12-31 | 89,200 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2015-01-01 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2015-01-02 | 7,900 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2015-01-05 | 9,900 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2015-01-08 | 38,600 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-01-09 | 12,400 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2015-01-12 | 30,600 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2015-01-13 | 31,600 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-01-14 | 209,600 | 0.19 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2015-01-19 | 30,200 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2015-01-20 | 12,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2015-01-21 | 14,900 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2015-01-22 | 119,700 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2015-01-23 | 88,900 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2015-01-26 | 265,700 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2015-02-03 | 191,200 | 0.19 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2015-02-04 | 21,900 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-02-05 | 8,700 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-02-06 | 43,400 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2015-02-09 | 12,900 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2015-02-10 | 59,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-02-11 | 38,900 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2015-02-12 | 85,800 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2015-02-13 | 137,700 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2015-02-17 | 262,300 | 0.21 | 0.27 | 0.20 | 0.24 | 00:00:00 | | 2015-02-18 | 286,600 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2015-02-19 | 118,600 | 0.23 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2015-02-20 | 80,700 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2015-02-23 | 42,100 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2015-02-24 | 243,200 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2015-02-25 | 349,200 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2015-02-26 | 231,800 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2015-02-27 | 89,300 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2015-03-09 | 186,400 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2015-03-10 | 80,700 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2015-03-11 | 252,000 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2015-03-12 | 248,600 | 0.26 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2015-03-13 | 561,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2015-03-17 | 151,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2015-03-18 | 204,400 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2015-03-26 | 147,800 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2015-03-27 | 26,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2015-03-30 | 13,100 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2015-04-06 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2015-04-07 | 176,900 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2015-04-08 | 304,500 | 0.24 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2015-04-09 | 156,000 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2015-04-10 | 76,300 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2015-04-13 | 41,400 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2015-04-14 | 75,100 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2015-04-15 | 283,700 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2015-04-16 | 82,300 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2015-04-17 | 92,700 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2015-04-20 | 13,600 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
