|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 434,959 | 4.50 | 4.60 | 4.40 | 4.40 | 00:00:00 | | 2002-04-23 | 240,008 | 4.40 | 4.50 | 4.30 | 4.30 | 00:00:00 | | 2002-04-24 | 832,955 | 4.30 | 4.30 | 4.00 | 4.10 | 00:00:00 | | 2002-04-25 | 0 | 4.10 | 4.10 | 4.10 | 4.10 | 00:00:00 | | 2002-04-26 | 237,606 | 4.10 | 4.20 | 4.00 | 4.10 | 00:00:00 | | 2002-04-29 | 338,267 | 4.10 | 4.10 | 3.90 | 3.90 | 00:00:00 | | 2002-04-30 | 815,360 | 3.80 | 3.80 | 3.40 | 3.60 | 00:00:00 | | 2002-05-01 | 0 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 | | 2002-05-02 | 267,000 | 3.60 | 3.60 | 3.40 | 3.60 | 00:00:00 | | 2002-05-03 | 148,014 | 3.60 | 3.70 | 3.50 | 3.60 | 00:00:00 | | 2002-05-06 | 130,942 | 3.60 | 3.70 | 3.60 | 3.60 | 00:00:00 | | 2002-05-07 | 180,071 | 3.60 | 3.70 | 3.60 | 3.70 | 00:00:00 | | 2002-05-08 | 338,319 | 3.70 | 3.80 | 3.60 | 3.70 | 00:00:00 | | 2002-05-09 | 197,875 | 3.70 | 3.70 | 3.60 | 3.60 | 00:00:00 | | 2002-05-10 | 225,702 | 3.60 | 3.60 | 3.40 | 3.50 | 00:00:00 | | 2002-05-13 | 179,288 | 3.50 | 3.50 | 3.40 | 3.40 | 00:00:00 | | 2002-05-14 | 238,233 | 3.40 | 3.40 | 3.30 | 3.40 | 00:00:00 | | 2002-05-15 | 429,268 | 3.30 | 3.30 | 3.10 | 3.20 | 00:00:00 | | 2002-05-16 | 169,159 | 3.10 | 3.20 | 3.00 | 3.10 | 00:00:00 | | 2002-05-17 | 260,265 | 3.10 | 3.20 | 3.10 | 3.10 | 00:00:00 | | 2002-05-20 | 137,207 | 3.20 | 3.20 | 3.10 | 3.10 | 00:00:00 | | 2002-05-21 | 3,602,789 | 3.20 | 4.10 | 3.10 | 4.10 | 00:00:00 | | 2002-05-22 | 3,014,437 | 4.30 | 4.50 | 3.60 | 3.80 | 00:00:00 | | 2002-05-23 | 467,329 | 3.80 | 4.00 | 3.60 | 3.60 | 00:00:00 | | 2002-05-24 | 797,765 | 3.70 | 3.70 | 3.30 | 3.50 | 00:00:00 | | 2002-05-27 | 461,273 | 3.40 | 3.40 | 3.20 | 3.20 | 00:00:00 | | 2002-05-28 | 690,056 | 3.30 | 3.60 | 3.30 | 3.50 | 00:00:00 | | 2002-05-29 | 261,832 | 3.50 | 3.60 | 3.40 | 3.60 | 00:00:00 | | 2002-05-30 | 0 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 | | 2002-05-31 | 262,040 | 3.60 | 3.60 | 3.40 | 3.50 | 00:00:00 | | 2002-06-03 | 79,411 | 3.40 | 3.60 | 3.40 | 3.50 | 00:00:00 | | 2002-06-04 | 18,273 | 3.50 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2002-06-05 | 13,052 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2002-06-06 | 64,583 | 3.50 | 3.50 | 3.40 | 3.40 | 00:00:00 | | 2002-06-07 | 184,613 | 3.50 | 3.50 | 3.30 | 3.50 | 00:00:00 | | 2002-06-10 | 0 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2002-06-11 | 103,949 | 3.50 | 3.50 | 3.30 | 3.40 | 00:00:00 | | 2002-06-12 | 15,610 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2002-06-13 | 93,142 | 3.30 | 3.40 | 3.30 | 3.30 | 00:00:00 | | 2002-06-14 | 894,040 | 3.30 | 3.40 | 3.10 | 3.20 | 00:00:00 | | 2002-06-17 | 669,225 | 3.20 | 3.30 | 3.00 | 3.10 | 00:00:00 | | 2002-06-18 | 433,967 | 3.10 | 3.20 | 3.00 | 3.10 | 00:00:00 | | 2002-06-19 | 26,104 | 3.20 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2002-06-20 | 891,586 | 3.00 | 3.10 | 2.80 | 2.90 | 00:00:00 | | 2002-06-21 | 868,614 | 2.90 | 2.90 | 2.70 | 2.70 | 00:00:00 | | 2002-06-24 | 618,425 | 2.80 | 2.80 | 2.50 | 2.60 | 00:00:00 | | 2002-06-25 | 876,654 | 2.60 | 2.70 | 2.50 | 2.50 | 00:00:00 | | 2002-06-26 | 584,645 | 2.50 | 2.50 | 2.30 | 2.40 | 00:00:00 | | 2002-06-27 | 2,711,568 | 2.50 | 2.80 | 2.50 | 2.50 | 00:00:00 | | 2002-06-28 | 725,611 | 2.60 | 2.70 | 2.50 | 2.50 | 00:00:00 | | 2002-07-01 | 517,346 | 2.60 | 2.60 | 2.40 | 2.50 | 00:00:00 | | 2002-07-02 | 677,735 | 2.50 | 2.50 | 2.30 | 2.40 | 00:00:00 | | 2002-07-03 | 416,425 | 2.40 | 2.50 | 2.30 | 2.40 | 00:00:00 | | 2002-07-04 | 10,441 | 2.50 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2002-07-05 | 318,845 | 2.40 | 2.50 | 2.30 | 2.40 | 00:00:00 | | 2002-07-08 | 357,219 | 2.40 | 2.50 | 2.30 | 2.50 | 00:00:00 | | 2002-07-09 | 53,045 | 2.40 | 2.50 | 2.40 | 2.40 | 00:00:00 | | 2002-07-10 | 221,421 | 2.40 | 2.50 | 2.40 | 2.40 | 00:00:00 | | 2002-07-11 | 208,264 | 2.40 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2002-07-12 | 0 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2002-07-15 | 9,136 | 2.40 | 2.30 | 2.30 | 2.30 | 00:00:00 | | 2002-07-16 | 131,829 | 2.30 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2002-07-17 | 98,363 | 2.30 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2002-07-18 | 666,301 | 2.40 | 2.40 | 2.20 | 2.20 | 00:00:00 | | 2002-07-19 | 433,706 | 2.20 | 2.30 | 2.10 | 2.20 | 00:00:00 | | 2002-07-22 | 334,351 | 2.10 | 2.20 | 2.10 | 2.10 | 00:00:00 | | 2002-07-23 | 180,906 | 2.10 | 2.20 | 2.00 | 2.00 | 00:00:00 | | 2002-07-24 | 509,672 | 2.10 | 2.20 | 2.00 | 2.10 | 00:00:00 | | 2002-07-25 | 989,480 | 2.10 | 2.30 | 2.10 | 2.20 | 00:00:00 | | 2002-07-26 | 207,951 | 2.20 | 2.30 | 2.10 | 2.20 | 00:00:00 | | 2002-07-29 | 365 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | | 2002-07-30 | 2,880,153 | 2.30 | 2.30 | 1.90 | 2.00 | 00:00:00 | | 2002-07-31 | 171,248 | 2.00 | 2.10 | 2.00 | 2.00 | 00:00:00 | | 2002-08-01 | 543,242 | 2.00 | 2.10 | 1.90 | 1.90 | 00:00:00 | | 2002-08-02 | 72,414 | 1.90 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2002-08-05 | 110,267 | 2.00 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2002-08-06 | 67,872 | 2.00 | 2.00 | 1.90 | 1.90 | 00:00:00 | | 2002-08-07 | 65,627 | 2.00 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2002-08-08 | 136,058 | 2.00 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2002-08-09 | 26,626 | 2.00 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2002-08-12 | 89,174 | 1.90 | 2.00 | 1.90 | 1.90 | 00:00:00 | | 2002-08-13 | 46,153 | 2.00 | 2.00 | 1.90 | 1.90 | 00:00:00 | | 2002-08-14 | 164,826 | 1.90 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2002-08-15 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2002-08-16 | 57,848 | 2.00 | 2.00 | 1.90 | 1.90 | 00:00:00 | | 2002-08-19 | 99,511 | 2.00 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2002-08-20 | 38,635 | 2.00 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2002-08-21 | 65,940 | 1.90 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2002-08-22 | 92,881 | 2.00 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2002-08-23 | 103,270 | 2.00 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2002-08-26 | 86,093 | 1.90 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2002-08-27 | 40,984 | 1.90 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2002-08-28 | 26,313 | 2.00 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2002-08-29 | 5,168 | 1.90 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2002-08-30 | 37,591 | 2.00 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2002-09-02 | 127,496 | 1.90 | 2.00 | 1.90 | 1.90 | 00:00:00 | | 2002-09-03 | 77,270 | 1.90 | 2.00 | 1.90 | 1.90 | 00:00:00 | | 2002-09-04 | 100,295 | 1.90 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2002-09-05 | 81,134 | 1.90 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2002-09-06 | 78,210 | 1.90 | 2.00 | 1.90 | 1.90 | 00:00:00 | | 2002-09-09 | 237,032 | 1.90 | 2.00 | 1.90 | 1.90 | 00:00:00 | | 2002-09-10 | 55,707 | 2.00 | 2.00 | 1.90 | 1.90 | 00:00:00 | | 2002-09-11 | 79,306 | 1.90 | 2.00 | 1.90 | 1.90 | 00:00:00 | | 2002-09-12 | 104,732 | 1.90 | 2.00 | 1.90 | 1.90 | 00:00:00 | | 2002-09-13 | 489,988 | 1.90 | 2.00 | 1.90 | 1.90 | 00:00:00 | | 2002-09-16 | 125,199 | 1.90 | 2.00 | 1.80 | 1.90 | 00:00:00 | | 2002-09-17 | 318,949 | 1.80 | 1.90 | 1.80 | 1.80 | 00:00:00 | | 2002-09-18 | 197,039 | 1.90 | 1.90 | 1.70 | 1.80 | 00:00:00 | | 2002-09-19 | 106,769 | 1.80 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2002-09-20 | 124,363 | 1.70 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2002-09-23 | 118,986 | 1.70 | 1.70 | 1.60 | 1.70 | 00:00:00 | | 2002-09-24 | 196,883 | 1.60 | 1.70 | 1.50 | 1.60 | 00:00:00 | | 2002-09-25 | 184,405 | 1.50 | 1.60 | 1.50 | 1.50 | 00:00:00 | | 2002-09-26 | 679,667 | 1.60 | 1.80 | 1.60 | 1.80 | 00:00:00 | | 2002-09-27 | 286,997 | 1.80 | 1.80 | 1.60 | 1.70 | 00:00:00 | | 2002-09-30 | 183,935 | 1.70 | 1.70 | 1.60 | 1.60 | 00:00:00 | | 2002-10-01 | 83,431 | 1.60 | 1.70 | 1.60 | 1.60 | 00:00:00 | | 2002-10-02 | 103,270 | 1.70 | 1.70 | 1.60 | 1.60 | 00:00:00 | | 2002-10-03 | 50,800 | 1.70 | 1.70 | 1.60 | 1.70 | 00:00:00 | | 2002-10-04 | 2,610 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2002-10-07 | 2,610 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
