|
 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 | | 2015-11-23 | 36,800 | 0.20 | 0.23 | 0.20 | 0.22 | 00:00:00 | | 2015-11-24 | 13,900 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2015-11-25 | 19,300 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2015-11-26 | 13,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2015-11-27 | 13,900 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2015-11-30 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2015-12-01 | 29,200 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2015-12-02 | 800 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2015-12-03 | 14,800 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2015-12-04 | 300 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2015-12-07 | 100 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2015-12-08 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2015-12-09 | 36,600 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2015-12-10 | 5,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-12-11 | 9,100 | 0.23 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2015-12-14 | 5,900 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2015-12-17 | 18,300 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2015-12-18 | 14,200 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2015-12-21 | 8,800 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2015-12-22 | 1,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2015-12-23 | 31,900 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2015-12-24 | 2,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2015-12-25 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2015-12-28 | 17,700 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2015-12-29 | 48,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2015-12-30 | 6,800 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2016-01-07 | 70,300 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2016-01-08 | 8,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2016-01-14 | 500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2016-01-15 | 32,300 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2016-01-21 | 11,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2016-01-22 | 71,700 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2016-01-25 | 400 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2016-01-26 | 62,800 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2016-01-27 | 31,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-01-28 | 1,100 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2016-01-29 | 2,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2016-02-01 | 50,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2016-02-04 | 28,700 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-02-05 | 4,300 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-02-08 | 8,300 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-02-09 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-02-10 | 600 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-02-11 | 1,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-02-12 | 8,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-02-15 | 6,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-02-16 | 22,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-02-17 | 4,300 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-02-18 | 11,400 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-02-19 | 100 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-02-22 | 500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-02-23 | 6,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-02-24 | 2,700 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-02-29 | 12,800 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-03-02 | 2,400 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2016-03-03 | 100 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2016-03-04 | 900 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2016-03-07 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2016-03-08 | 100 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-03-09 | 58,900 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2016-03-10 | 242,800 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-03-11 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-03-14 | 56,900 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-03-17 | 26,900 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-03-18 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-03-21 | 3,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-03-24 | 45,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-03-25 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-03-29 | 12,200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-03-30 | 13,200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-03-31 | 100 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-04-01 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-04-04 | 1,100 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2016-04-07 | 5,900 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-04-08 | 1,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-04-12 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-04-13 | 1,700 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-04-19 | 26,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-04-20 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-04-25 | 700 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-04-26 | 300 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-04-27 | 2,100 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-04-28 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-04-29 | 500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-05-02 | 2,300 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2016-05-03 | 4,100 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2016-05-04 | 9,800 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2016-05-16 | 5,200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-05-17 | 71,100 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-05-18 | 10,800 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-05-19 | 2,100 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-05-20 | 500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-05-24 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-05-25 | 100 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-05-26 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-05-27 | 7,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-06-02 | 2,800 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2016-06-03 | 700 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2016-06-06 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2016-06-07 | 9,500 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2016-06-08 | 71,300 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-06-09 | 500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-06-10 | 22,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-06-13 | 13,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-06-14 | 26,400 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-06-15 | 8,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-06-21 | 26,100 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-06-22 | 200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-07-05 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-07-06 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-07-11 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2016-07-18 | 2,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2016-07-19 | 500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2016-07-20 | 200 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2016-07-21 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2016-07-22 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2016-07-25 | 10,700 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2016-07-26 | 400 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2016-07-27 | 700 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2016-07-28 | 14,700 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2016-08-01 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
