|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-10-07 | 2,610 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | 2002-10-08 | 26,940 | 1.60 | 1.70 | 1.60 | 1.60 | 00:00:00 | 2002-10-09 | 21,458 | 1.60 | 1.70 | 1.60 | 1.60 | 00:00:00 | 2002-10-10 | 90,531 | 1.60 | 1.70 | 1.60 | 1.70 | 00:00:00 | 2002-10-11 | 110,580 | 1.60 | 1.70 | 1.60 | 1.70 | 00:00:00 | 2002-10-14 | 69,543 | 1.70 | 1.70 | 1.60 | 1.70 | 00:00:00 | 2002-10-15 | 783 | 1.60 | 1.80 | 1.80 | 1.80 | 00:00:00 | 2002-10-16 | 768,945 | 1.90 | 2.00 | 1.80 | 1.90 | 00:00:00 | 2002-10-17 | 1,402,198 | 1.90 | 2.10 | 1.90 | 2.00 | 00:00:00 | 2002-10-18 | 7,831 | 2.10 | 2.00 | 2.00 | 2.00 | 00:00:00 | 2002-10-21 | 275,563 | 2.00 | 2.10 | 2.00 | 2.00 | 00:00:00 | 2002-10-22 | 378,051 | 2.00 | 2.10 | 1.90 | 2.00 | 00:00:00 | 2002-10-23 | 508,262 | 2.00 | 2.10 | 1.90 | 2.00 | 00:00:00 | 2002-10-24 | 6,421 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | 2002-10-25 | 55,603 | 1.90 | 2.00 | 1.90 | 2.00 | 00:00:00 | 2002-10-28 | 784,922 | 2.00 | 2.10 | 2.00 | 2.00 | 00:00:00 | 2002-10-29 | 227,947 | 2.00 | 2.10 | 1.90 | 2.00 | 00:00:00 | 2002-10-30 | 36,024 | 2.00 | 2.00 | 1.90 | 1.90 | 00:00:00 | 2002-10-31 | 1,566 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | 2002-11-01 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | 2002-11-04 | 3,393 | 2.00 | 2.10 | 2.10 | 2.10 | 00:00:00 | 2002-11-05 | 265,800 | 2.10 | 2.10 | 1.90 | 2.00 | 00:00:00 | 2002-11-06 | 104,054 | 2.00 | 2.10 | 2.00 | 2.10 | 00:00:00 | 2002-11-07 | 106,664 | 2.00 | 2.10 | 2.00 | 2.00 | 00:00:00 | 2002-11-08 | 135,745 | 2.00 | 2.10 | 2.00 | 2.10 | 00:00:00 | 2002-11-11 | 256,350 | 2.00 | 2.00 | 1.90 | 1.90 | 00:00:00 | 2002-11-12 | 158,143 | 2.00 | 2.00 | 1.90 | 1.90 | 00:00:00 | 2002-11-13 | 54,559 | 2.00 | 2.00 | 1.90 | 2.00 | 00:00:00 | 2002-11-14 | 72,153 | 2.00 | 2.00 | 1.90 | 1.90 | 00:00:00 | 2002-11-15 | 8,196 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | 2002-11-18 | 8,196 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | 2002-11-19 | 44,796 | 2.00 | 2.10 | 2.00 | 2.00 | 00:00:00 | 2002-11-20 | 290,077 | 2.00 | 2.10 | 1.90 | 2.10 | 00:00:00 | 2002-11-21 | 121,857 | 2.10 | 2.10 | 2.00 | 2.10 | 00:00:00 | 2002-11-22 | 37,016 | 2.00 | 2.10 | 2.00 | 2.00 | 00:00:00 | 2002-11-25 | 219,176 | 2.10 | 2.10 | 2.00 | 2.10 | 00:00:00 | 2002-11-26 | 13,052 | 2.10 | 2.00 | 2.00 | 2.00 | 00:00:00 | 2002-11-27 | 156 | 2.10 | 2.00 | 2.00 | 2.00 | 00:00:00 | 2002-11-28 | 1,566 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | 2002-11-29 | 2,610 | 2.00 | 2.10 | 2.10 | 2.10 | 00:00:00 | 2002-12-02 | 1,635,471 | 2.10 | 2.20 | 2.00 | 2.10 | 00:00:00 | 2002-12-03 | 474,952 | 2.10 | 2.20 | 2.00 | 2.20 | 00:00:00 | 2002-12-04 | 9,397 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | 2002-12-05 | 115,174 | 2.10 | 2.20 | 2.10 | 2.10 | 00:00:00 | 2002-12-06 | 296,499 | 2.10 | 2.10 | 2.00 | 2.10 | 00:00:00 | 2002-12-09 | 87,346 | 2.10 | 2.10 | 2.00 | 2.00 | 00:00:00 | 2002-12-10 | 121,701 | 2.00 | 2.10 | 2.00 | 2.10 | 00:00:00 | 2002-12-11 | 64,844 | 2.00 | 2.10 | 2.00 | 2.10 | 00:00:00 | 2002-12-12 | 65,836 | 2.00 | 2.10 | 2.00 | 2.00 | 00:00:00 | 2002-12-13 | 83,274 | 2.10 | 2.10 | 2.00 | 2.00 | 00:00:00 | 2002-12-16 | 5,064 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | 2002-12-17 | 96,013 | 2.00 | 2.10 | 2.00 | 2.00 | 00:00:00 | 2002-12-18 | 399,979 | 2.10 | 2.10 | 2.00 | 2.00 | 00:00:00 | 2002-12-19 | 55,916 | 2.00 | 2.10 | 2.00 | 2.00 | 00:00:00 | 2002-12-20 | 58,266 | 2.00 | 2.10 | 2.00 | 2.00 | 00:00:00 | 2002-12-23 | 57,744 | 2.00 | 2.10 | 2.00 | 2.00 | 00:00:00 | 2002-12-24 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | 2002-12-25 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | 2002-12-26 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | 2002-12-27 | 173,702 | 2.00 | 2.10 | 1.90 | 2.00 | 00:00:00 | 2002-12-30 | 103,532 | 1.90 | 2.10 | 1.90 | 2.10 | 00:00:00 | 2002-12-31 | 120,030 | 2.10 | 2.10 | 1.90 | 2.00 | 00:00:00 | 2003-01-01 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | 2003-01-02 | 11,277 | 1.90 | 2.10 | 1.90 | 2.00 | 00:00:00 | 2003-01-03 | 26,731 | 2.10 | 2.10 | 2.00 | 2.00 | 00:00:00 | 2003-01-06 | 109,536 | 2.00 | 2.10 | 1.90 | 2.00 | 00:00:00 | 2003-01-07 | 53,149 | 2.10 | 2.10 | 2.00 | 2.00 | 00:00:00 | 2003-01-08 | 2,349 | 2.00 | 2.10 | 2.10 | 2.10 | 00:00:00 | 2003-01-09 | 5,429 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | 2003-01-10 | 32,161 | 2.10 | 2.10 | 2.00 | 2.10 | 00:00:00 | 2003-01-13 | 33,936 | 2.10 | 2.00 | 2.00 | 2.00 | 00:00:00 | 2003-01-14 | 65,418 | 2.00 | 2.10 | 2.00 | 2.10 | 00:00:00 | 2003-01-15 | 16,811 | 2.10 | 2.00 | 2.00 | 2.00 | 00:00:00 | 2003-01-16 | 57,430 | 2.00 | 2.10 | 2.00 | 2.00 | 00:00:00 | 2003-01-17 | 85,624 | 2.00 | 2.10 | 2.00 | 2.00 | 00:00:00 | 2003-01-20 | 219,542 | 2.00 | 2.10 | 2.00 | 2.00 | 00:00:00 | 2003-01-21 | 80,089 | 2.00 | 2.10 | 2.00 | 2.10 | 00:00:00 | 2003-01-22 | 90,845 | 2.00 | 2.10 | 2.00 | 2.00 | 00:00:00 | 2003-01-23 | 7,831 | 2.00 | 1.90 | 1.90 | 1.90 | 00:00:00 | 2003-01-24 | 6,787 | 1.90 | 2.00 | 2.00 | 2.00 | 00:00:00 | 2003-01-27 | 9,919 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | 2003-01-28 | 2,088 | 2.00 | 1.90 | 1.90 | 1.90 | 00:00:00 | 2003-01-29 | 3,132 | 1.90 | 2.00 | 2.00 | 2.00 | 00:00:00 | 2003-01-30 | 8,353 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | 2003-01-31 | 15,140 | 2.00 | 1.90 | 1.90 | 1.90 | 00:00:00 | 2003-02-03 | 19,683 | 1.90 | 2.00 | 1.90 | 1.90 | 00:00:00 | 2003-02-04 | 69,491 | 2.00 | 2.00 | 1.90 | 1.90 | 00:00:00 | 2003-02-05 | 22,502 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | 2003-02-06 | 91,158 | 1.90 | 2.00 | 1.90 | 1.90 | 00:00:00 | 2003-02-07 | 39,000 | 1.90 | 2.00 | 1.90 | 1.90 | 00:00:00 | 2003-02-10 | 160,597 | 1.90 | 2.00 | 1.80 | 1.90 | 00:00:00 | 2003-02-11 | 120,865 | 1.90 | 1.90 | 1.80 | 1.90 | 00:00:00 | 2003-02-12 | 96,953 | 1.90 | 2.00 | 1.80 | 1.90 | 00:00:00 | 2003-02-13 | 44,691 | 1.90 | 1.90 | 1.80 | 1.90 | 00:00:00 | 2003-02-14 | 40,462 | 1.90 | 1.90 | 1.80 | 1.80 | 00:00:00 | 2003-02-17 | 63,121 | 1.90 | 1.90 | 1.80 | 1.90 | 00:00:00 | 2003-02-18 | 40,775 | 1.90 | 1.90 | 1.80 | 1.90 | 00:00:00 | 2003-02-19 | 60,197 | 1.90 | 2.00 | 1.80 | 1.90 | 00:00:00 | 2003-02-20 | 18,064 | 1.90 | 1.90 | 1.80 | 1.90 | 00:00:00 | 2003-02-21 | 95,648 | 1.80 | 1.90 | 1.80 | 1.90 | 00:00:00 | 2003-02-24 | 34,980 | 1.80 | 1.90 | 1.80 | 1.90 | 00:00:00 | 2003-02-25 | 38,791 | 1.80 | 1.90 | 1.80 | 1.80 | 00:00:00 | 2003-02-26 | 36,912 | 1.90 | 1.90 | 1.80 | 1.80 | 00:00:00 | 2003-02-27 | 38,583 | 1.80 | 1.90 | 1.80 | 1.80 | 00:00:00 | 2003-02-28 | 42,185 | 1.90 | 1.90 | 1.80 | 1.80 | 00:00:00 | 2003-03-03 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | 2003-03-04 | 14,096 | 1.80 | 1.80 | 1.70 | 1.80 | 00:00:00 | 2003-03-05 | 51,113 | 1.80 | 1.80 | 1.70 | 1.80 | 00:00:00 | 2003-03-06 | 119,090 | 1.80 | 1.80 | 1.70 | 1.80 | 00:00:00 | 2003-03-07 | 11,068 | 1.80 | 1.80 | 1.70 | 1.80 | 00:00:00 | 2003-03-10 | 57,378 | 1.70 | 1.80 | 1.70 | 1.70 | 00:00:00 | 2003-03-11 | 133,813 | 1.70 | 1.80 | 1.70 | 1.70 | 00:00:00 | 2003-03-12 | 92,985 | 1.70 | 1.80 | 1.70 | 1.70 | 00:00:00 | 2003-03-13 | 72,676 | 1.70 | 1.80 | 1.70 | 1.80 | 00:00:00 | 2003-03-14 | 40,044 | 1.70 | 1.80 | 1.70 | 1.80 | 00:00:00 | 2003-03-17 | 182,003 | 1.70 | 1.70 | 1.60 | 1.70 | 00:00:00 | 2003-03-18 | 120,239 | 1.70 | 1.80 | 1.60 | 1.70 | 00:00:00 | 2003-03-19 | 25,791 | 1.70 | 1.80 | 1.70 | 1.70 | 00:00:00 | 2003-03-20 | 21,301 | 1.70 | 1.80 | 1.70 | 1.70 | 00:00:00 | 2003-03-21 | 60,458 | 1.70 | 1.80 | 1.70 | 1.80 | 00:00:00 | 2003-03-24 | 18,743 | 1.70 | 1.80 | 1.70 | 1.80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|