|
 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 | | 2017-05-19 | 17,893 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2017-05-22 | 10,372 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2017-05-23 | 10,119 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2017-05-24 | 21,082 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2017-05-25 | 10,126 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2017-05-26 | 19,364 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2017-05-29 | 12,800 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2017-05-30 | 19,534 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2017-05-31 | 73,449 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2017-06-01 | 22,250 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2017-06-02 | 44,994 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2017-06-05 | 35,300 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2017-06-06 | 175,313 | 0.24 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2017-06-07 | 544,907 | 0.25 | 0.29 | 0.24 | 0.28 | 00:00:00 | | 2017-06-08 | 426,129 | 0.31 | 0.35 | 0.30 | 0.34 | 00:00:00 | | 2017-06-09 | 99,659 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2017-06-12 | 59,782 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2017-06-13 | 8,118 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2017-06-14 | 14,963 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2017-06-15 | 5,211 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2017-06-16 | 7,385 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2017-06-19 | 75,150 | 0.29 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2017-06-20 | 35,037 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2017-06-21 | 900 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2017-06-22 | 98,833 | 0.29 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2017-06-23 | 5,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2017-06-26 | 26,544 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2017-06-27 | 11,500 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2017-06-28 | 4,753 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2017-06-29 | 20,841 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2017-06-30 | 62,220 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2017-07-03 | 56,608 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2017-07-04 | 27,517 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2017-07-05 | 34,055 | 0.24 | 0.28 | 0.24 | 0.27 | 00:00:00 | | 2017-07-06 | 7,909 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2017-07-07 | 15,340 | 0.27 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2017-07-10 | 29,805 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2017-07-11 | 136 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2017-07-12 | 12,502 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2017-07-13 | 46,811 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2017-07-14 | 4,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2017-07-17 | 1,606 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2017-07-18 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2017-07-19 | 11,075 | 0.28 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2017-07-20 | 7,293 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2017-07-21 | 2,014 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2017-07-24 | 26,146 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2017-07-25 | 9,130 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2017-07-26 | 27,905 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2017-07-27 | 55,450 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2017-07-28 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2017-07-31 | 1,218 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2017-08-01 | 500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2017-08-02 | 36,575 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2017-08-03 | 3,270 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2017-08-04 | 1,492 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2017-08-07 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2017-08-08 | 2,165 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2017-08-09 | 5,830 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2017-08-10 | 4,467 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2017-08-11 | 30,010 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2017-08-14 | 25,819 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2017-08-15 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2017-08-16 | 7,980 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2017-08-17 | 11,647 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2017-08-18 | 650 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2017-08-21 | 250 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2017-08-22 | 2,773 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2017-08-23 | 12,867 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2017-08-24 | 1,528 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2017-08-25 | 6,884 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2017-08-28 | 2,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2017-08-29 | 8,808 | 0.28 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2017-08-30 | 27 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2017-08-31 | 4 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2017-09-01 | 25 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2017-09-04 | 10 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2017-09-05 | 3,112 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2017-09-06 | 6,299 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2017-09-07 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2017-09-08 | 4,823 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2017-09-11 | 1,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2017-09-12 | 3,600 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2017-09-13 | 1,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2017-09-14 | 192,687 | 0.26 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2017-09-15 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2017-09-18 | 85,315 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2017-09-19 | 30,472 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2017-09-20 | 1,760 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2017-09-21 | 39,044 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2017-09-22 | 560 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2017-09-25 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2017-09-26 | 10,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2017-09-27 | 4,400 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2017-09-28 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2017-09-29 | 500 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2017-10-02 | 20,757 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2017-10-03 | 304,419 | 0.26 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2017-10-04 | 36,283 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2017-10-05 | 23,143 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2017-10-06 | 9,400 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2017-10-09 | 3,325 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2017-10-10 | 17,826 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2017-10-11 | 4,472 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2017-10-12 | 73,177 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2017-10-13 | 3,414 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2017-10-16 | 36,357 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2017-10-17 | 3,817 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2017-10-18 | 77,374 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2017-10-19 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2017-10-20 | 25,417 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2017-10-23 | 3,267 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2017-10-24 | 557 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2017-10-25 | 74 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2017-10-26 | 6,258 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2017-10-27 | 50,500 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2017-10-30 | 34,698 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2017-10-31 | 21,427 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2017-11-01 | 53 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2017-11-02 | 8,564 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2017-11-03 | 56,166 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
