Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glacier Media Inc (TSX: GVC )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.4150 0.5500 0.4100 0.4800 94,429 +0.07(+18.52%)
Jan 28, 2021 0.4050 0.4050 0.4050 0.4050 526 -0.02(-4.71%)
Jan 27, 2021 0.4250 0.4250 0.4250 0.4250 3,655 +0.02(+4.94%)
Jan 26, 2021 0.3650 0.4700 0.3650 0.4050 28,669 +0.06(+17.39%)
Jan 25, 2021 0.3450 0.3450 0.3450 100 +0.00(+0.00%)
Jan 22, 2021 0.3450 0.3450 0.3450 10 +0.00(+0.00%)
Jan 21, 2021 0.3200 0.3450 0.3200 0.3450 1,000 +0.04(+13.11%)
Jan 20, 2021 0.3100 0.3200 0.3050 0.3050 4,000 +0.00(+0.00%)
Jan 19, 2021 0.3350 0.3350 0.3050 0.3050 18,603 -0.03(-8.96%)
Jan 18, 2021 0.3350 0.3350 0.3350 90 +0.00(+0.00%)
Jan 15, 2021 0.3350 0.3350 0.3350 0.3350 4,500 -0.01(-1.47%)
Jan 14, 2021 0.3400 0.3400 0.3400 0.3400 2,300 +0.01(+1.49%)
Jan 13, 2021 0.3350 0.3350 0.3350 0.3350 537 -0.01(-4.29%)
Jan 12, 2021 0.3550 0.3600 0.3500 0.3500 60,030 +0.00(+0.00%)
Jan 11, 2021 0.3600 0.3600 0.3500 0.3500 6,925 +0.01(+2.94%)
Jan 08, 2021 0.3950 0.3950 0.3200 0.3400 19,272 -0.03(-9.33%)
Jan 07, 2021 0.3550 0.3750 0.3550 0.3750 14,501 +0.03(+8.70%)
Jan 06, 2021 0.4000 0.4000 0.3400 0.3450 54,164 -0.04(-9.21%)
Jan 05, 2021 0.3600 0.4400 0.3600 0.3800 16,747 +0.02(+5.56%)
Jan 04, 2021 0.2800 0.3600 0.2800 0.3600 52,521 +0.10(+38.46%)
Dec 31, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 30, 2020 0.2600 0.2600 0.2500 0.2600 95,833 -0.01(-3.70%)
Dec 29, 2020 0.2850 0.2850 0.2600 0.2700 620,702 +0.00(+0.00%)
Dec 24, 2020 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Dec 22, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 21, 2020 0.2600 0.2600 0.2600 445 +0.00(+0.00%)
Dec 18, 2020 0.2800 0.2900 0.2600 0.2600 487,540 -0.01(-3.70%)
Dec 17, 2020 0.2800 0.2900 0.2550 0.2700 623,394 -0.01(-1.82%)
Dec 16, 2020 0.2600 0.2750 0.2600 0.2750 20,500 +0.02(+7.84%)
Dec 14, 2020 0.2550 0.2550 0.2550 0 -0.02(-5.56%)
Dec 11, 2020 0.2900 0.2900 0.2700 0.2700 392,508 -0.02(-8.47%)
Dec 10, 2020 0.2800 0.2950 0.2800 0.2950 10,000 +0.02(+9.26%)
Dec 09, 2020 0.2700 0.2700 0.2700 0.2700 513 +0.02(+5.88%)
Dec 08, 2020 0.2700 0.2700 0.2550 0.2550 1,319,928 +0.01(+2.00%)
Dec 07, 2020 0.2750 0.2750 0.2500 0.2500 23,120 -0.03(-10.71%)
Dec 04, 2020 0.2800 0.2800 0.2800 0.2800 8,900 -0.01(-3.45%)
Dec 03, 2020 0.2900 0.2900 0.2900 0.2900 1,000 +0.00(+0.00%)
Dec 02, 2020 0.2850 0.2900 0.2800 0.2900 74,055 +0.00(+0.00%)
Dec 01, 2020 0.2800 0.2900 0.2800 0.2900 21,039 +0.01(+1.75%)
Nov 30, 2020 0.2850 0.2850 0.2850 12 +0.00(+0.00%)
Nov 27, 2020 0.2850 0.2850 0.2850 0.2850 7,000 +0.00(+0.00%)
Nov 26, 2020 0.2700 0.2850 0.2700 0.2850 5,050 +0.02(+9.62%)
Nov 25, 2020 0.2600 0.2600 0.2600 40 +0.00(+0.00%)
Nov 24, 2020 0.2600 0.2600 0.2600 0.2600 254,109 +0.00(+0.00%)
Nov 23, 2020 0.2650 0.2650 0.2600 0.2600 25,527 -0.01(-1.89%)
Nov 20, 2020 0.2650 0.2650 0.2650 0.2650 1 -0.02(-5.36%)
Nov 19, 2020 0.2800 0.2800 0.2800 0.2800 1,020 +0.00(+0.00%)
Nov 17, 2020 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 16, 2020 0.2700 0.2800 0.2600 0.2800 22,718 +0.00(+0.00%)
Nov 12, 2020 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 11, 2020 0.2800 0.2800 0.2800 0.2800 8,433 -0.01(-3.45%)
Nov 10, 2020 0.2900 0.2900 0.2900 0.2900 3,470 +0.05(+23.40%)
Nov 09, 2020 0.2350 0.2350 0.2350 0.2350 5,000 -0.05(-18.97%)
Nov 06, 2020 0.2900 0.2900 0.2900 0.2900 1 +0.01(+3.57%)
Nov 05, 2020 0.2750 0.2800 0.2750 0.2800 26,500 +0.03(+9.80%)
Nov 04, 2020 0.2950 0.2950 0.2550 0.2550 4,518 -0.09(-27.14%)
Nov 03, 2020 0.2400 0.3500 0.2400 0.3500 19,500 +0.12(+52.17%)
Nov 02, 2020 0.2300 0.2300 0.2300 1 +0.00(+0.00%)
Oct 30, 2020 0.2300 0.2300 0.2300 0.2300 1 +0.00(+0.00%)
Oct 28, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 27, 2020 0.2100 0.2300 0.2100 0.2300 130 +0.03(+15.00%)
Oct 23, 2020 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Oct 21, 2020 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
Oct 20, 2020 0.2200 0.2200 0.2200 0.2200 25 +0.00(+0.00%)
Oct 19, 2020 0.2200 0.2200 0.2200 1 +0.00(+0.00%)
Oct 14, 2020 0.2200 0.2200 0.2200 0 +0.02(+7.32%)
Oct 07, 2020 0.2050 0.2050 0.2050 0 -0.02(-8.89%)
Oct 06, 2020 0.2150 0.2250 0.2150 0.2250 300 +0.02(+7.14%)
Sep 30, 2020 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Sep 25, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 24, 2020 0.2050 0.2050 0.2000 0.2000 250 -0.02(-11.11%)
Sep 22, 2020 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Sep 21, 2020 0.2350 0.2400 0.2250 0.2250 29,000 -0.01(-4.26%)
Sep 18, 2020 0.2350 0.2350 0.2350 0.2350 1 -0.01(-2.08%)
Sep 17, 2020 0.2400 0.2400 0.2400 0.2400 500 +0.00(+0.00%)
Sep 16, 2020 0.2350 0.2400 0.2150 0.2400 41,340 +0.01(+2.13%)
Sep 10, 2020 0.2350 0.2350 0.2350 0 +0.02(+9.30%)
Sep 04, 2020 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Sep 03, 2020 0.2400 0.2400 0.2150 0.2200 265 -0.01(-6.38%)
Sep 02, 2020 0.2350 0.2350 0.2350 0.2350 115 +0.00(+2.17%)
Aug 31, 2020 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Aug 28, 2020 0.2300 0.2300 0.2250 0.2250 1 -0.01(-2.17%)
Aug 27, 2020 0.2300 0.2300 0.2300 0.2300 10 +0.00(+0.00%)
Aug 26, 2020 0.2250 0.2300 0.2250 0.2300 50 +0.01(+2.22%)
Aug 25, 2020 0.2250 0.2250 0.2250 5 +0.00(+0.00%)
Aug 24, 2020 0.2250 0.2250 0.2250 0.2250 35 +0.02(+9.76%)
Aug 21, 2020 0.2050 0.2050 0.2050 0.2050 8 -0.02(-6.82%)
Aug 17, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 14, 2020 0.2200 0.2200 0.2200 0.2200 56,084 +0.01(+4.76%)
Aug 13, 2020 0.2100 0.2100 0.2100 0.2100 500 -0.01(-2.33%)
Aug 11, 2020 0.2150 0.2150 0.2150 0 +0.01(+4.88%)
Aug 10, 2020 0.2050 0.2050 0.2050 84 +0.00(+0.00%)
Aug 07, 2020 0.2050 0.2050 0.2050 0.2050 500 +0.00(+0.00%)
Aug 05, 2020 0.2050 0.2050 0.2050 0 -0.01(-4.65%)
Jul 31, 2020 0.2150 0.2150 0.2150 0 +0.01(+7.50%)
Jul 30, 2020 0.2000 0.2000 0.2000 10 +0.00(+0.00%)
Jul 29, 2020 0.2000 0.2000 0.2000 0.2000 100 +0.01(+2.56%)
Jul 28, 2020 0.1900 0.1950 0.1900 0.1950 210 +0.02(+8.33%)
Jul 27, 2020 0.1800 0.1800 0.1800 5 +0.00(+0.00%)
Jul 24, 2020 0.1800 0.1800 0.1800 0.1800 1 +0.00(+0.00%)
Jul 23, 2020 0.1800 0.1800 0.1800 0.1800 50 +0.00(+0.00%)
Jul 22, 2020 0.2000 0.2000 0.1800 0.1800 11,500 +0.00(+0.00%)
Jul 21, 2020 0.1900 0.1900 0.1800 0.1800 45,500 -0.01(-5.26%)
Jul 20, 2020 0.1900 0.1900 0.1900 0.1900 6,100 +0.01(+5.56%)
Jul 17, 2020 0.2100 0.2100 0.1800 0.1800 243,218 -0.04(-18.18%)
Jul 16, 2020 0.2200 0.2200 0.2200 0.2200 3,190 +0.00(+0.00%)
Jul 15, 2020 0.2200 0.2200 0.2200 0.2200 7,500 +0.02(+10.00%)
Jul 14, 2020 0.2300 0.2300 0.2000 0.2000 99,849 -0.02(-9.09%)
Jul 13, 2020 0.2200 0.2200 0.2200 0.2200 18,750 -0.01(-4.35%)
Jul 09, 2020 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Jul 08, 2020 0.2200 0.2200 0.2100 0.2200 7,500 +0.00(+0.00%)
Jul 07, 2020 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Jul 06, 2020 0.2200 0.2200 0.2200 355 +0.00(+0.00%)
Jul 02, 2020 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Jun 30, 2020 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Jun 29, 2020 0.2300 0.2300 0.2100 0.2100 55,000 -0.02(-8.70%)
Jun 26, 2020 0.2300 0.2300 0.2300 0.2300 1,000 +0.00(+0.00%)
Jun 25, 2020 0.2300 0.2300 0.2300 10 +0.00(+0.00%)
Jun 24, 2020 0.2100 0.2300 0.2100 0.2300 39,000 +0.03(+15.00%)
Jun 23, 2020 0.2100 0.2100 0.2000 0.2000 73,000 -0.01(-4.76%)
Jun 19, 2020 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jun 18, 2020 0.2100 0.2100 0.2000 0.2000 54,590 +0.00(+0.00%)
Jun 17, 2020 0.2000 0.2000 0.2000 0.2000 1,500 +0.00(+0.00%)
Jun 16, 2020 0.2000 0.2000 0.2000 0.2000 7,000 -0.01(-4.76%)
Jun 12, 2020 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jun 11, 2020 0.2000 0.2200 0.1800 0.2200 58,500 +0.02(+10.00%)
Jun 10, 2020 0.2000 0.2000 0.2000 0.2000 18,500 +0.02(+11.11%)
Jun 09, 2020 0.2200 0.2200 0.1800 0.1800 107,278 -0.04(-18.18%)
Jun 08, 2020 0.2200 0.2200 0.2200 0.2200 18,547 +0.02(+10.00%)
Jun 05, 2020 0.2000 0.2000 0.2000 0.2000 25,500 +0.00(+0.00%)
Jun 04, 2020 0.2200 0.2200 0.2000 0.2000 82,572 +0.01(+5.26%)
Jun 03, 2020 0.1900 0.2000 0.1900 0.1900 243,500 +0.00(+0.00%)
Jun 02, 2020 0.2000 0.2200 0.1900 0.1900 54,000 -0.02(-9.52%)
Jun 01, 2020 0.2200 0.2600 0.2000 0.2100 360,000 -0.02(-8.70%)
May 29, 2020 0.2600 0.2600 0.2300 0.2300 149,500 -0.01(-4.17%)
May 28, 2020 0.2600 0.2700 0.2300 0.2400 74,000 +0.01(+4.35%)
May 27, 2020 0.2600 0.2600 0.2300 0.2300 136,250 -0.03(-11.54%)
May 26, 2020 0.2600 0.2600 0.2500 0.2600 42,500 +0.00(+0.00%)
May 25, 2020 0.2800 0.2800 0.2600 0.2600 18,500 -0.02(-7.14%)
May 22, 2020 0.2800 0.2800 0.2800 0.2800 5,500 +0.00(+0.00%)
May 20, 2020 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
May 15, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 14, 2020 0.2900 0.3000 0.2800 0.3000 17,000 -0.01(-3.23%)
May 11, 2020 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
May 08, 2020 0.3100 0.3300 0.3100 0.3300 3,500 +0.01(+3.13%)
May 05, 2020 0.3200 0.3200 0.3200 0 +0.03(+10.34%)
May 04, 2020 0.3400 0.3400 0.2900 0.2900 19,000 -0.08(-21.62%)
Apr 27, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Apr 24, 2020 0.3700 0.3700 0.3700 0.3700 5,400 +0.02(+5.71%)
Apr 23, 2020 0.3500 0.3500 0.3500 0.3500 1,239 +0.02(+6.06%)
Apr 22, 2020 0.3500 0.3700 0.3300 0.3300 16,000 -0.04(-10.81%)
Apr 17, 2020 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Apr 15, 2020 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Apr 14, 2020 0.3400 0.3500 0.3400 0.3500 6,000 +0.01(+2.94%)
Apr 13, 2020 0.3400 0.3400 0.3400 0.3400 1,400 +0.00(+0.00%)
Apr 09, 2020 0.3400 0.3400 0.3400 0 +0.06(+21.43%)
Apr 08, 2020 0.2800 0.2800 0.2800 0.2800 16,500 +0.00(+0.00%)
Apr 07, 2020 0.2800 0.2800 0.2800 0.2800 11,500 -0.02(-6.67%)
Apr 02, 2020 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Apr 01, 2020 0.3500 0.3500 0.3500 0.3500 1,172 +0.00(+0.00%)
Mar 20, 2020 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Mar 19, 2020 0.3700 0.3700 0.3700 0.3700 1,000 +0.02(+5.71%)
Mar 18, 2020 0.4300 0.4300 0.3500 0.3500 5,500 -0.10(-22.22%)
Mar 16, 2020 0.4500 0.4500 0.4500 0 -0.06(-11.76%)
Mar 13, 2020 0.5400 0.5400 0.5100 0.5100 2,000 -0.05(-8.93%)
Mar 12, 2020 0.2200 0.6000 0.2200 0.5600 37,274 +0.14(+33.33%)
Mar 11, 2020 0.4200 0.4200 0.4200 0.4200 9,500 -0.01(-2.33%)
Mar 10, 2020 0.4300 0.4300 0.4300 0.4300 10,000 +0.00(+0.00%)
Mar 06, 2020 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Mar 04, 2020 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Mar 03, 2020 0.4500 0.4500 0.4100 0.4300 2,500 -0.03(-6.52%)
Feb 26, 2020 0.4600 0.4600 0.4600 0 -0.01(-2.13%)
Feb 19, 2020 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Feb 18, 2020 0.4700 0.4700 0.4700 0.4700 21,500 -0.01(-2.08%)
Feb 14, 2020 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Feb 13, 2020 0.4700 0.4700 0.4700 0.4700 500 -0.01(-2.08%)
Feb 12, 2020 0.4900 0.4900 0.4800 0.4800 5,500 -0.01(-2.04%)
Feb 11, 2020 0.4700 0.4900 0.4700 0.4900 4,000 +0.02(+4.26%)
Feb 06, 2020 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Feb 05, 2020 0.4700 0.4700 0.4700 0.4700 1,333 +0.00(+0.00%)
Feb 04, 2020 0.4700 0.4700 0.4700 0.4700 1,333 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.