Glintt Global Intelligen... Historical Data - GLINT

Best deals to access real time data!
Euronext
Monthly Subscription
for only
US$13.29
Euronext Level 2
Monthly Subscription
for only
US$29.55
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Glintt Global Intelligent Technologies SA GLINT Euronext Ordinary Share PTPAD0AM0007
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  0.00 0.0% 0.145 0.145 0.143 0.145 0.145 00:03:46
more quote information »

GLINT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1460.1510.1430.1445542,306-0.001-0.68%
1 Month0.1490.1530.1430.1483066,392-0.004-2.68%
3 Months0.1510.170.140.1538699,409-0.006-3.97%
6 Months0.1650.1790.130.1542079,909-0.02-12.12%
1 Year0.180.220.130.1692939,850-0.035-19.44%
3 Years0.1840.3470.130.23566313,254-0.039-21.2%
5 Years0.2090.3470.130.22872439,490-0.064-30.62%

GLINT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2019 0.145 0.00 0.0% 0.145 0.145 0.145 3,020
Dec 06 2019 0.145 0.002 1.4% 0.145 0.145 0.145 4,700
Dec 05 2019 0.143 -0.008 -5.3% 0.146 0.146 0.143 3,500
Dec 04 2019 0.151 0.00 0.0% 0.151 0.151 0.151 46
Dec 03 2019 0.151 0.001 0.67% 0.146 0.151 0.146 263
Nov 30 2019 0.15 0.004 2.74% 0.146 0.15 0.146 386
Nov 29 2019 0.146 -0.004 -2.67% 0.146 0.146 0.146 336
Nov 28 2019 0.15 0.004 2.74% 0.146 0.15 0.146 2,591
Nov 27 2019 0.146 0.00 0.0% 0.147 0.147 0.146 1,350
Nov 26 2019 0.146 -0.001 -0.68% 0.147 0.15 0.146 33,429
Nov 23 2019 0.147 -0.002 -1.34% 0.15 0.15 0.147 22,013
Nov 22 2019 0.149 0.003 2.05% 0.147 0.149 0.147 8,394
Nov 21 2019 0.146 0.00 0.0% 0.147 0.147 0.146 2,308
Nov 20 2019 0.146 -0.006 -3.95% 0.147 0.151 0.146 3,109
Nov 19 2019 0.152 0.00 0.0% 0.152 0.152 0.146 28,780
Nov 16 2019 0.152 0.00 0.0% 0.146 0.152 0.146 1,810
Nov 15 2019 0.152 0.003 2.01% 0.148 0.152 0.148 3,310
Nov 14 2019 0.149 -0.004 -2.61% 0.148 0.149 0.148 2,627
Nov 13 2019 0.153 0.00 0.0% 0.147 0.153 0.147 5,020
Nov 12 2019 0.153 0.00 0.0% 0.149 0.153 0.149 850
Your Recent History
EU
GLINT
Glintt Glo..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191209 20:32:40