GLINT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.44 | 0.01 | 2.33% | 0.414 | 0.44 | 0.414 | 7,928 |
May 09 2024 | 0.43 | 0.00 | 0.00% | 0.414 | 0.43 | 0.414 | 17,958 |
May 08 2024 | 0.43 | 0.006 | 1.42% | 0.424 | 0.43 | 0.41 | 11,636 |
May 07 2024 | 0.424 | 0.00 | 0.00% | 0.424 | 0.424 | 0.424 | 0.00 |
May 06 2024 | 0.424 | -0.002 | -0.47% | 0.412 | 0.424 | 0.41 | 10,580 |
May 03 2024 | 0.426 | 0.008 | 1.91% | 0.396 | 0.426 | 0.396 | 28,998 |
May 02 2024 | 0.418 | 0.012 | 2.96% | 0.406 | 0.418 | 0.396 | 77,271 |
Apr 30 2024 | 0.406 | 0.012 | 3.05% | 0.40 | 0.41 | 0.40 | 71,949 |
Apr 29 2024 | 0.394 | -0.004 | -1.01% | 0.378 | 0.396 | 0.378 | 25,562 |
Apr 26 2024 | 0.398 | 0.002 | 0.51% | 0.396 | 0.398 | 0.378 | 1,593 |
Apr 25 2024 | 0.396 | 0.02 | 5.32% | 0.396 | 0.396 | 0.396 | 1,000 |
Apr 24 2024 | 0.376 | -0.002 | -0.53% | 0.376 | 0.396 | 0.376 | 3,316 |
Apr 23 2024 | 0.378 | -0.018 | -4.55% | 0.398 | 0.398 | 0.378 | 501 |
Apr 22 2024 | 0.396 | 0.00 | 0.00% | 0.37 | 0.396 | 0.37 | 747 |
Apr 19 2024 | 0.396 | -0.002 | -0.50% | 0.396 | 0.396 | 0.396 | 5 |
Apr 18 2024 | 0.398 | 0.00 | 0.00% | 0.39 | 0.398 | 0.39 | 2,050 |
Apr 17 2024 | 0.398 | 0.00 | 0.00% | 0.382 | 0.398 | 0.38 | 13,550 |
Apr 16 2024 | 0.398 | 0.00 | 0.00% | 0.398 | 0.398 | 0.398 | 0.00 |
Apr 15 2024 | 0.398 | 0.00 | 0.00% | 0.398 | 0.398 | 0.398 | 0.00 |
Apr 12 2024 | 0.398 | 0.00 | 0.00% | 0.398 | 0.398 | 0.398 | 0.00 |
Apr 11 2024 | 0.398 | 0.00 | 0.00% | 0.398 | 0.398 | 0.398 | 0.00 |
Apr 10 2024 | 0.398 | 0.00 | 0.00% | 0.39 | 0.398 | 0.39 | 1,250 |
Apr 09 2024 | 0.398 | -0.002 | -0.50% | 0.382 | 0.398 | 0.382 | 9,334 |
Apr 08 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.38 | 22,385 |
Apr 05 2024 | 0.40 | 0.00 | 0.00% | 0.39 | 0.40 | 0.388 | 11,910 |
Apr 04 2024 | 0.40 | 0.02 | 5.26% | 0.37 | 0.40 | 0.37 | 2,601 |
Apr 03 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.39 | 0.362 | 14,352 |
Apr 02 2024 | 0.38 | 0.004 | 1.06% | 0.376 | 0.38 | 0.376 | 18,510 |
Mar 28 2024 | 0.376 | -0.002 | -0.53% | 0.362 | 0.376 | 0.362 | 1,765 |
Mar 27 2024 | 0.378 | 0.00 | 0.00% | 0.36 | 0.378 | 0.36 | 152 |
Mar 26 2024 | 0.378 | -0.002 | -0.53% | 0.366 | 0.378 | 0.366 | 7,799 |
Mar 25 2024 | 0.38 | 0.018 | 4.97% | 0.36 | 0.38 | 0.352 | 37,432 |
Mar 22 2024 | 0.362 | 0.006 | 1.69% | 0.338 | 0.362 | 0.338 | 4,233 |
Mar 21 2024 | 0.356 | 0.004 | 1.14% | 0.354 | 0.356 | 0.354 | 17,989 |
Mar 20 2024 | 0.352 | 0.00 | 0.00% | 0.352 | 0.352 | 0.352 | 6,600 |
Mar 19 2024 | 0.352 | 0.00 | 0.00% | 0.352 | 0.352 | 0.352 | 0.00 |
Mar 18 2024 | 0.352 | -0.008 | -2.22% | 0.352 | 0.352 | 0.352 | 840 |
Mar 15 2024 | 0.36 | 0.008 | 2.27% | 0.352 | 0.36 | 0.35 | 4,270 |
Mar 14 2024 | 0.352 | -0.008 | -2.22% | 0.352 | 0.352 | 0.352 | 1,560 |
Mar 13 2024 | 0.36 | 0.00 | 0.00% | 0.35 | 0.36 | 0.35 | 10,500 |
Mar 12 2024 | 0.36 | 0.00 | 0.00% | 0.352 | 0.36 | 0.352 | 501 |
Mar 11 2024 | 0.36 | 0.00 | 0.00% | 0.35 | 0.36 | 0.35 | 10,453 |
Mar 08 2024 | 0.36 | 0.00 | 0.00% | 0.352 | 0.36 | 0.352 | 530 |
Mar 07 2024 | 0.36 | 0.004 | 1.12% | 0.356 | 0.36 | 0.356 | 6,270 |
Mar 06 2024 | 0.356 | 0.004 | 1.14% | 0.338 | 0.356 | 0.338 | 2,300 |
Mar 05 2024 | 0.352 | 0.00 | 0.00% | 0.352 | 0.352 | 0.352 | 13,195 |
Mar 04 2024 | 0.352 | 0.002 | 0.57% | 0.352 | 0.352 | 0.352 | 1,240 |
Mar 01 2024 | 0.35 | -0.004 | -1.13% | 0.348 | 0.35 | 0.30 | 55,407 |
Feb 29 2024 | 0.354 | 0.004 | 1.14% | 0.348 | 0.354 | 0.348 | 10,177 |
Feb 28 2024 | 0.35 | -0.002 | -0.57% | 0.352 | 0.356 | 0.35 | 24,510 |
Feb 27 2024 | 0.352 | -0.006 | -1.68% | 0.356 | 0.356 | 0.352 | 2,521 |
Feb 26 2024 | 0.358 | -0.01 | -2.72% | 0.358 | 0.358 | 0.356 | 11,678 |
Feb 23 2024 | 0.368 | 0.00 | 0.00% | 0.368 | 0.368 | 0.368 | 0.00 |
Feb 22 2024 | 0.368 | 0.006 | 1.66% | 0.368 | 0.368 | 0.368 | 61 |
Feb 21 2024 | 0.362 | -0.006 | -1.63% | 0.362 | 0.362 | 0.362 | 1,250 |
Feb 20 2024 | 0.368 | -0.002 | -0.54% | 0.358 | 0.368 | 0.358 | 2,000 |
Feb 19 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 0.00 |
Feb 16 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 0.00 |
Feb 15 2024 | 0.37 | -0.002 | -0.54% | 0.358 | 0.37 | 0.358 | 1,018 |
Feb 14 2024 | 0.372 | 0.002 | 0.54% | 0.352 | 0.372 | 0.352 | 1,354 |
Feb 13 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 13,152 |
Feb 12 2024 | 0.37 | 0.006 | 1.65% | 0.364 | 0.37 | 0.364 | 14,000 |
Feb 09 2024 | 0.364 | 0.004 | 1.11% | 0.368 | 0.368 | 0.364 | 38 |