|
 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 | | 2015-04-20 | 13,600 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2015-04-21 | 24,700 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2015-04-22 | 10,800 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2015-04-28 | 223,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-04-29 | 54,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-04-30 | 46,300 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-05-01 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-05-04 | 182,900 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2015-05-05 | 35,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-05-06 | 36,600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-05-07 | 55,800 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2015-05-08 | 32,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-05-11 | 26,400 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-05-14 | 39,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-05-15 | 64,300 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-05-18 | 82,500 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2015-05-21 | 7,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-05-22 | 2,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-05-25 | 21,800 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-05-26 | 7,200 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2015-05-27 | 64,400 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2015-06-04 | 25,100 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2015-06-05 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-06-08 | 23,300 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-06-09 | 6,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-06-10 | 4,300 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-06-11 | 2,300 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-06-12 | 44,700 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-06-15 | 113,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2015-06-16 | 114,400 | 0.19 | 0.19 | 0.16 | 0.18 | 00:00:00 | | 2015-06-17 | 43,300 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2015-06-18 | 50,100 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2015-06-19 | 114,300 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2015-06-25 | 227,700 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2015-06-26 | 26,900 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-06-29 | 305,700 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2015-06-30 | 34,300 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-07-01 | 157,400 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2015-07-06 | 69,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-07-09 | 67,800 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2015-07-10 | 145,200 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2015-07-13 | 187,300 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2015-07-14 | 66,400 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-07-15 | 15,300 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-07-20 | 76,800 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2015-07-23 | 46,200 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2015-07-24 | 34,500 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2015-07-27 | 9,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-07-28 | 46,700 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-07-29 | 80,400 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2015-07-30 | 17,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-07-31 | 71,300 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-08-03 | 105,300 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2015-08-06 | 39,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-08-07 | 117,400 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2015-08-10 | 193,300 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2015-08-11 | 244,200 | 0.22 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2015-08-12 | 40,900 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2015-08-13 | 80,300 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2015-08-14 | 88,200 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2015-08-18 | 218,200 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2015-08-19 | 77,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-08-20 | 26,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-08-21 | 7,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-08-24 | 130,000 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2015-08-25 | 74,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2015-08-26 | 10,100 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2015-08-27 | 97,700 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2015-08-28 | 4,200 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2015-08-31 | 7,000 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2015-09-03 | 18,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2015-09-04 | 25,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2015-09-07 | 14,400 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2015-09-08 | 19,700 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2015-09-09 | 30,300 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-09-14 | 11,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2015-09-15 | 3,300 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2015-09-16 | 1,306,400 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2015-09-17 | 444,700 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-09-18 | 217,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-09-22 | 355,800 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-09-23 | 119,700 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-09-24 | 317,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-09-25 | 149,100 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-09-28 | 140,200 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-09-29 | 75,100 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-09-30 | 126,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-10-01 | 87,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-10-02 | 160,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-10-05 | 62,700 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-10-06 | 255,200 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2015-10-07 | 17,700 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-10-08 | 43,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-10-09 | 18,400 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-10-12 | 146,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2015-10-15 | 138,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-10-16 | 38,400 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-10-19 | 112,800 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-10-20 | 34,600 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-10-21 | 112,600 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-10-22 | 8,700 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-10-23 | 71,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-10-26 | 13,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-10-27 | 89,900 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-10-28 | 614,400 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-11-02 | 56,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-11-03 | 1,185,800 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2015-11-04 | 670,600 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2015-11-05 | 71,600 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2015-11-06 | 382,100 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2015-11-09 | 136,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2015-11-10 | 547,600 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2015-11-11 | 505,400 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2015-11-12 | 189,200 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2015-11-13 | 743,800 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2015-11-16 | 239,600 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2015-11-17 | 349,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2015-11-18 | 246,200 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2015-11-19 | 2,047,400 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2015-11-20 | 1,638,300 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2015-11-23 | 36,800 | 0.20 | 0.23 | 0.20 | 0.22 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
