Glintt Global SA Historical Data - GLINT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Glintt Global SA (GLINT)
Glintt Global SA (GLINT) Historical

Glintt Global SA (GLINT)

0.498

0.008

(1.63%)

Closed March 01 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.012	2.46913580247	0.486	0.5	0.486	12059	0.49196285	DE
4	0.012	2.46913580247	0.486	0.505	0.484	5732	0.49508733	DE
12	0.016	3.31950207469	0.482	0.51	0.454	9260	0.49105962	DE
26	0.002	0.403225806452	0.496	0.51	0.4	10089	0.4926297	DE
52	0.146	41.4772727273	0.352	0.53	0.3	11470	0.46987366	DE
156	0.228	84.4444444444	0.27	0.53	0.2	10381	0.3521436	DE
260	0.378	315	0.12	0.53	0.072	11679	0.27999085	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740763800	0.498	0.008	1.63	0.5	0.5	0.486	2241
1740677400	0.49	-0.01	-2.00	0.5	0.5	0.49	10293
1740591000	0.5	0.014	2.88	0.486	0.5	0.486	7304
1740504600	0.486	-0.004	-0.82	0.49	0.498	0.486	7393
1740418200	0.49	-0.01	-2.00	0.496	0.496	0.486	27816
1740159000	0.5	0.014	2.88	0.486	0.5	0.486	7488
1740072600	0.486	-0.012	-2.41	0.498	0.498	0.486	3450
1739986200	0.498	-0.002	-0.40	0.488	0.498	0.488	2191
1739899800	0.5	-0.005	-0.99	0.486	0.5	0.486	4616
1739813400	0.505	0	0.00	0.486	0.505	0.486	11352
1739554200	0.505	0.017	3.48	0.5	0.505	0.484	1648
1739467800	0.488	-0.01	-2.01	0.486	0.498	0.486	1712
1739381400	0.498	-0.007	-1.39	0.505	0.505	0.484	367
1739295000	0.505	0.007	1.41	0.498	0.505	0.484	14351
1739208600	0.498	0.012	2.47	0.498	0.498	0.498	604
1738949400	0.486	0	0.00	0.486	0.486	0.486	6480
1738863000	0.486	-0.012	-2.41	0.486	0.486	0.486	60
1738776600	0.498	0.008	1.63	0.5	0.5	0.498	1449
1738690200	0.49	0.004	0.82	0.486	0.49	0.486	4531
1738603800	0.486	-0.014	-2.80	0.496	0.496	0.486	30
1738344600	0.5	0.01	2.04	0.486	0.5	0.486	1506
1738258200	0.49	0	0.00	0.49	0.498	0.49	20884
1738171800	0.49	-0.002	-0.41	0.49	0.49	0.49	40
1738085400	0.492	-0.006	-1.20	0.498	0.498	0.492	10968
1737999000	0.498	0	0.00	0.498	0.498	0.498	210
1737739800	0.498	0	0.00	0.498	0.498	0.498	1800
1737653400	0.498	0	0.00	0.5	0.5	0.498	193
1737567000	0.498	0	0.00	0.498	0.498	0.498	0
1737480600	0.498	0	0.00	0.498	0.498	0.498	0
1737394200	0.498	-0.012	-2.35	0.484	0.498	0.484	5379
1737135000	0.51	0.01	2.00	0.5	0.51	0.482	7244
1737048600	0.5	0	0.00	0.5	0.5	0.5	25
1736962200	0.5	0	0.00	0.472	0.5	0.472	37415
1736875800	0.5	0.03	6.38	0.488	0.5	0.488	4140
1736789400	0.47	-0.01	-2.08	0.468	0.488	0.468	2500
1736530200	0.48	-0.002	-0.41	0.48	0.48	0.48	1000
1736443800	0.482	-0.006	-1.23	0.472	0.482	0.47	21041
1736357400	0.488	0.01	2.09	0.476	0.488	0.468	9943
1736271000	0.478	0	0.00	0.478	0.478	0.478	0
1736184600	0.478	0.006	1.27	0.47	0.486	0.47	6893
1735925400	0.472	-0.012	-2.48	0.486	0.486	0.468	3205
1735839000	0.484	-0.004	-0.82	0.47	0.484	0.47	10035
1735666200	0.488	0.004	0.83	0.47	0.488	0.47	421
1735579800	0.484	0.004	0.83	0.462	0.488	0.46	43146
1735320600	0.48	-0.008	-1.64	0.46	0.488	0.46	13094
1735061400	0.488	0.016	3.39	0.466	0.488	0.466	168
1734975000	0.472	-0.026	-5.22	0.478	0.478	0.472	8400
1734715800	0.498	-0.002	-0.40	0.5	0.5	0.498	3850
1734629400	0.5	0.028	5.93	0.47	0.5	0.47	29040
1734543000	0.472	-0.006	-1.26	0.478	0.478	0.472	6597
1734456600	0.478	-0.002	-0.42	0.48	0.488	0.478	27477
1734370200	0.48	-0.014	-2.83	0.494	0.494	0.48	2525
1734111000	0.494	-0.004	-0.80	0.49	0.5	0.48	15376
1734024600	0.498	0.01	2.05	0.49	0.5	0.49	51709
1733938200	0.488	-0.01	-2.01	0.488	0.498	0.488	25403
1733851800	0.498	0	0.00	0.496	0.498	0.472	5772
1733765400	0.498	0.02	4.18	0.454	0.498	0.454	14583
1733506200	0.478	-0.02	-4.02	0.482	0.482	0.478	15370
1733419800	0.498	0.008	1.63	0.49	0.5	0.49	14950
1733333400	0.49	0.002	0.41	0.49	0.49	0.49	1122
1733247000	0.488	0.008	1.67	0.49	0.49	0.476	3699
1733160600	0.48	-0.002	-0.41	0.49	0.49	0.48	1090

Societe Generale Effekten

BNP Paribas Issuance

Exchange Trading Funds

Royal Bank of Canada

Lancaster Resources (PK)

State Street Global Advi...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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