GLINT

Glintt Global Intelligen... Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Glintt Global Intelligent Technologies SA GLINT Euronext Ordinary Share PTPAD0AM0007
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.004 3.25% 0.127 0.12 0.13 0.13 0.123 11:40:00
more quote information »

GLINT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1390.1390.1170.12484954,629-0.012-8.63%
1 Month0.1380.1410.1170.12683621,407-0.011-7.97%
3 Months0.1260.1510.1170.13233912,3000.0010.79%
6 Months0.130.1510.0720.12147711,555-0.003-2.31%
1 Year0.150.170.0720.13297210,227-0.023-15.33%
3 Years0.280.290.0720.1897229,805-0.153-54.64%
5 Years0.2010.3470.0720.22730527,072-0.074-36.82%

GLINT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 0.127 0.004 3.25% 0.13 0.13 0.12 63,370
Aug 06 2020 0.123 0.003 2.5% 0.124 0.124 0.123 23,000
Aug 05 2020 0.12 -0.01 -7.69% 0.13 0.133 0.117 124,719
Aug 04 2020 0.13 -0.001 -0.76% 0.131 0.139 0.13 125,102
Aug 03 2020 0.131 -0.008 -5.76% 0.131 0.131 0.131 224
Jul 31 2020 0.139 0.00 0.0% 0.139 0.139 0.139 100
Jul 30 2020 0.139 0.00 0.0% 0.139 0.139 0.139 0.00
Jul 29 2020 0.139 0.009 6.92% 0.13 0.139 0.13 4,315
Jul 28 2020 0.13 0.00 0.0% 0.13 0.13 0.13 0.00
Jul 27 2020 0.13 -0.009 -6.47% 0.131 0.14 0.13 2,660
Jul 24 2020 0.139 0.002 1.46% 0.137 0.139 0.137 11,525
Jul 23 2020 0.137 0.00 0.0% 0.137 0.137 0.137 0.00
Jul 22 2020 0.137 0.00 0.0% 0.137 0.137 0.137 0.00
Jul 21 2020 0.137 -0.003 -2.14% 0.137 0.137 0.136 12,000
Jul 20 2020 0.14 -0.001 -0.71% 0.136 0.141 0.136 9,140
Jul 17 2020 0.141 0.005 3.68% 0.136 0.141 0.136 4,436
Jul 16 2020 0.136 0.00 0.0% 0.136 0.136 0.136 35
Jul 15 2020 0.136 -0.004 -2.86% 0.136 0.136 0.136 3,413
Jul 14 2020 0.14 0.00 0.0% 0.14 0.14 0.14 0.00
Jul 13 2020 0.14 0.002 1.45% 0.14 0.14 0.14 20
Jul 10 2020 0.138 0.00 0.0% 0.138 0.138 0.138 420
Jul 09 2020 0.138 -0.007 -4.83% 0.143 0.143 0.135 4,966
See More Historical Prices »
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200809 22:41:51