|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-03-24 | 18,743 | 1.70 | 1.80 | 1.70 | 1.80 | 00:00:00 | 2003-03-25 | 21,040 | 1.70 | 1.80 | 1.70 | 1.70 | 00:00:00 | 2003-03-26 | 46,936 | 1.70 | 1.80 | 1.70 | 1.80 | 00:00:00 | 2003-03-27 | 32,370 | 1.70 | 1.80 | 1.70 | 1.70 | 00:00:00 | 2003-03-28 | 522 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | 2003-03-31 | 111,781 | 1.70 | 1.80 | 1.70 | 1.70 | 00:00:00 | 2003-04-01 | 37,852 | 1.70 | 1.80 | 1.70 | 1.70 | 00:00:00 | 2003-04-02 | 32,109 | 1.70 | 1.80 | 1.70 | 1.70 | 00:00:00 | 2003-04-03 | 22,450 | 1.70 | 1.80 | 1.70 | 1.80 | 00:00:00 | 2003-04-04 | 69,439 | 1.80 | 1.80 | 1.70 | 1.80 | 00:00:00 | 2003-04-07 | 843,919 | 1.80 | 1.90 | 1.70 | 1.80 | 00:00:00 | 2003-04-08 | 83,692 | 1.80 | 1.90 | 1.80 | 1.80 | 00:00:00 | 2003-04-09 | 38,844 | 1.80 | 1.90 | 1.80 | 1.80 | 00:00:00 | 2003-04-10 | 30,908 | 1.80 | 1.90 | 1.80 | 1.80 | 00:00:00 | 2003-04-11 | 78,523 | 1.80 | 1.90 | 1.80 | 1.80 | 00:00:00 | 2003-04-14 | 76,435 | 1.80 | 1.90 | 1.80 | 1.80 | 00:00:00 | 2003-04-15 | 2,714 | 1.90 | 1.80 | 1.80 | 1.80 | 00:00:00 | 2003-04-16 | 279,844 | 1.80 | 1.90 | 1.80 | 1.90 | 00:00:00 | 2003-04-17 | 41,454 | 1.80 | 1.90 | 1.80 | 1.80 | 00:00:00 | 2003-04-18 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | 2003-04-21 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | 2003-04-22 | 222,518 | 1.80 | 1.90 | 1.70 | 1.80 | 00:00:00 | 2003-04-23 | 50,904 | 1.80 | 1.80 | 1.70 | 1.80 | 00:00:00 | 2003-04-24 | 143,368 | 1.70 | 1.80 | 1.70 | 1.70 | 00:00:00 | 2003-04-25 | 4,490 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | 2003-04-28 | 27,044 | 1.70 | 1.80 | 1.70 | 1.80 | 00:00:00 | 2003-04-29 | 48,659 | 1.70 | 1.80 | 1.70 | 1.80 | 00:00:00 | 2003-04-30 | 44,796 | 1.80 | 1.80 | 1.70 | 1.70 | 00:00:00 | 2003-05-01 | 0 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | 2003-05-02 | 15,662 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | 2003-05-05 | 108,857 | 1.80 | 1.80 | 1.70 | 1.80 | 00:00:00 | 2003-05-06 | 32,944 | 1.70 | 1.80 | 1.70 | 1.80 | 00:00:00 | 2003-05-07 | 153,026 | 1.70 | 1.80 | 1.70 | 1.80 | 00:00:00 | 2003-05-08 | 105,672 | 1.80 | 1.80 | 1.70 | 1.70 | 00:00:00 | 2003-05-09 | 24,851 | 1.70 | 1.80 | 1.70 | 1.80 | 00:00:00 | 2003-05-12 | 14,044 | 1.80 | 1.80 | 1.70 | 1.70 | 00:00:00 | 2003-05-13 | 48,502 | 1.80 | 1.80 | 1.70 | 1.80 | 00:00:00 | 2003-05-14 | 51,426 | 1.70 | 1.80 | 1.70 | 1.80 | 00:00:00 | 2003-05-15 | 14,357 | 1.70 | 1.80 | 1.70 | 1.70 | 00:00:00 | 2003-05-16 | 182,212 | 1.70 | 1.80 | 1.70 | 1.70 | 00:00:00 | 2003-05-19 | 7,727 | 1.70 | 1.80 | 1.70 | 1.70 | 00:00:00 | 2003-05-20 | 13,000 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | 2003-05-21 | 20,936 | 1.80 | 1.80 | 1.70 | 1.80 | 00:00:00 | 2003-05-22 | 102,331 | 1.70 | 1.80 | 1.70 | 1.80 | 00:00:00 | 2003-05-23 | 2,610 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | 2003-05-26 | 26,000 | 1.70 | 1.80 | 1.70 | 1.70 | 00:00:00 | 2003-05-27 | 5,064 | 1.70 | 1.80 | 1.70 | 1.70 | 00:00:00 | 2003-05-28 | 8,875 | 1.70 | 1.80 | 1.70 | 1.80 | 00:00:00 | 2003-05-29 | 80,664 | 1.70 | 1.80 | 1.70 | 1.70 | 00:00:00 | 2003-05-30 | 23,128 | 1.70 | 1.80 | 1.70 | 1.80 | 00:00:00 | 2003-06-02 | 85,415 | 1.70 | 1.80 | 1.70 | 1.70 | 00:00:00 | 2003-06-03 | 24,904 | 1.80 | 2.20 | 2.20 | 2.20 | 00:00:00 | 2003-06-04 | 3,755,607 | 2.40 | 2.60 | 2.10 | 2.20 | 00:00:00 | 2003-06-05 | 5,220 | 2.30 | 2.10 | 2.10 | 2.10 | 00:00:00 | 2003-06-06 | 384,995 | 2.10 | 2.10 | 2.00 | 2.10 | 00:00:00 | 2003-06-09 | 208,734 | 2.10 | 2.10 | 2.00 | 2.00 | 00:00:00 | 2003-06-10 | 204,088 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | 2003-06-11 | 163,729 | 2.00 | 2.10 | 1.90 | 2.10 | 00:00:00 | 2003-06-12 | 171,561 | 2.00 | 2.10 | 2.00 | 2.00 | 00:00:00 | 2003-06-13 | 62,442 | 2.10 | 2.10 | 2.00 | 2.00 | 00:00:00 | 2003-06-16 | 85,415 | 2.10 | 2.10 | 2.00 | 2.00 | 00:00:00 | 2003-06-17 | 707,964 | 2.00 | 2.10 | 2.00 | 2.00 | 00:00:00 | 2003-06-18 | 480,800 | 2.00 | 2.00 | 1.90 | 2.00 | 00:00:00 | 2003-06-19 | 54,193 | 2.00 | 2.00 | 1.90 | 1.90 | 00:00:00 | 2003-06-20 | 63,278 | 1.90 | 2.00 | 1.90 | 2.00 | 00:00:00 | 2003-06-23 | 119,821 | 1.90 | 2.00 | 1.90 | 2.00 | 00:00:00 | 2003-06-24 | 60,197 | 1.90 | 2.00 | 1.90 | 1.90 | 00:00:00 | 2003-06-25 | 59,675 | 2.00 | 2.00 | 1.90 | 2.00 | 00:00:00 | 2003-06-26 | 77,009 | 2.00 | 2.00 | 1.90 | 1.90 | 00:00:00 | 2003-06-27 | 52,679 | 2.00 | 2.00 | 1.90 | 2.00 | 00:00:00 | 2003-06-30 | 36,860 | 2.00 | 2.00 | 1.90 | 1.90 | 00:00:00 | 2003-07-01 | 13,000 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | 2003-07-02 | 68,133 | 2.00 | 2.00 | 1.90 | 1.90 | 00:00:00 | 2003-07-03 | 40,305 | 1.90 | 2.00 | 1.90 | 2.00 | 00:00:00 | 2003-07-04 | 31,430 | 2.00 | 2.00 | 1.90 | 2.00 | 00:00:00 | 2003-07-07 | 10,441 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | 2003-07-08 | 169,786 | 2.00 | 2.10 | 2.00 | 2.10 | 00:00:00 | 2003-07-09 | 72,571 | 2.10 | 2.10 | 2.00 | 2.10 | 00:00:00 | 2003-07-10 | 70,692 | 2.10 | 2.10 | 2.00 | 2.00 | 00:00:00 | 2003-07-11 | 14,514 | 2.10 | 2.10 | 2.00 | 2.00 | 00:00:00 | 2003-07-14 | 9,136 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | 2003-07-15 | 41,767 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | 2003-07-16 | 259,117 | 2.00 | 2.10 | 1.90 | 2.00 | 00:00:00 | 2003-07-17 | 34,615 | 2.00 | 2.00 | 1.90 | 2.00 | 00:00:00 | 2003-07-18 | 21,510 | 2.00 | 2.00 | 1.90 | 1.90 | 00:00:00 | 2003-07-21 | 33,048 | 2.00 | 2.00 | 1.90 | 1.90 | 00:00:00 | 2003-07-22 | 18,691 | 1.90 | 2.00 | 1.90 | 1.90 | 00:00:00 | 2003-07-23 | 35,815 | 2.00 | 2.00 | 1.90 | 2.00 | 00:00:00 | 2003-07-24 | 39,418 | 2.00 | 2.00 | 1.90 | 1.90 | 00:00:00 | 2003-07-25 | 56,595 | 2.00 | 2.00 | 1.90 | 1.90 | 00:00:00 | 2003-07-28 | 57,691 | 2.00 | 2.00 | 1.90 | 2.00 | 00:00:00 | 2003-07-29 | 10,128 | 1.90 | 2.00 | 1.90 | 1.90 | 00:00:00 | 2003-07-30 | 41,454 | 1.90 | 2.00 | 1.90 | 2.00 | 00:00:00 | 2003-07-31 | 20,622 | 1.90 | 2.00 | 1.90 | 1.90 | 00:00:00 | 2003-08-01 | 8,614 | 1.90 | 2.00 | 1.90 | 2.00 | 00:00:00 | 2003-08-04 | 28,715 | 2.00 | 2.00 | 1.90 | 1.90 | 00:00:00 | 2003-08-05 | 39,157 | 1.90 | 2.00 | 1.90 | 1.90 | 00:00:00 | 2003-08-06 | 77,531 | 1.90 | 2.00 | 1.90 | 1.90 | 00:00:00 | 2003-08-07 | 21,980 | 1.90 | 2.00 | 1.90 | 1.90 | 00:00:00 | 2003-08-08 | 8,405 | 1.90 | 2.00 | 1.90 | 1.90 | 00:00:00 | 2003-08-11 | 58,318 | 1.90 | 2.00 | 1.90 | 1.90 | 00:00:00 | 2003-08-12 | 5,638 | 2.00 | 2.00 | 1.90 | 2.00 | 00:00:00 | 2003-08-13 | 16,915 | 2.00 | 2.00 | 1.90 | 2.00 | 00:00:00 | 2003-08-14 | 7,935 | 2.00 | 2.00 | 1.90 | 1.90 | 00:00:00 | 2003-08-15 | 12,791 | 2.00 | 2.00 | 1.90 | 2.00 | 00:00:00 | 2003-08-18 | 90,375 | 1.90 | 2.00 | 1.90 | 2.00 | 00:00:00 | 2003-08-19 | 42,446 | 2.00 | 2.00 | 1.90 | 1.90 | 00:00:00 | 2003-08-20 | 51,739 | 1.90 | 2.00 | 1.90 | 1.90 | 00:00:00 | 2003-08-21 | 35,241 | 2.00 | 2.00 | 1.90 | 1.90 | 00:00:00 | 2003-08-22 | 42,655 | 1.90 | 2.00 | 1.90 | 2.00 | 00:00:00 | 2003-08-25 | 78,784 | 2.00 | 2.00 | 1.90 | 1.90 | 00:00:00 | 2003-08-26 | 47,510 | 2.00 | 2.00 | 1.90 | 2.00 | 00:00:00 | 2003-08-27 | 1,125,121 | 2.00 | 2.10 | 1.90 | 2.00 | 00:00:00 | 2003-08-28 | 209,831 | 2.00 | 2.10 | 1.90 | 2.00 | 00:00:00 | 2003-08-29 | 82,387 | 2.00 | 2.10 | 2.00 | 2.00 | 00:00:00 | 2003-09-01 | 146,448 | 2.00 | 2.10 | 1.90 | 2.00 | 00:00:00 | 2003-09-02 | 45,213 | 2.00 | 2.00 | 1.90 | 2.00 | 00:00:00 | 2003-09-03 | 52,470 | 2.00 | 2.00 | 1.90 | 2.00 | 00:00:00 | 2003-09-04 | 57,796 | 2.00 | 2.00 | 1.90 | 1.90 | 00:00:00 | 2003-09-05 | 55,968 | 2.00 | 2.00 | 1.90 | 2.00 | 00:00:00 | 2003-09-08 | 41,297 | 1.90 | 2.00 | 1.90 | 1.90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|