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

Glacier Media Inc (TSX: GVC )

0.0950 UNCHANGED
Streaming Delayed Price Updated: 10:35 AM EDT, May 17, 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 30, 2009 2.350 2.470 2.350 2.470 600 +0.21(+9.29%)
Jan 29, 2009 2.250 2.260 2.250 2.260 6,475 +0.15(+7.11%)
Jan 28, 2009 2.300 2.300 2.110 2.110 1,362 -0.18(-7.86%)
Jan 27, 2009 2.980 2.980 2.100 2.290 5,315 -0.30(-11.58%)
Jan 26, 2009 2.770 2.770 2.410 2.590 52,686 -0.01(-0.38%)
Jan 23, 2009 2.510 2.610 2.510 2.600 146,565 +0.00(+0.00%)
Jan 22, 2009 2.580 2.610 2.580 2.600 69,400 +0.12(+4.84%)
Jan 21, 2009 2.480 2.480 2.480 2.480 1,600 +0.00(+0.00%)
Jan 20, 2009 2.580 2.580 2.480 2.480 1,075 -0.10(-3.88%)
Jan 19, 2009 2.650 2.650 2.480 2.580 2,515 -0.02(-0.77%)
Jan 16, 2009 2.500 2.600 2.500 2.600 689 +0.12(+4.84%)
Jan 15, 2009 2.480 2.480 2.480 2.480 4,910 -0.02(-0.80%)
Jan 14, 2009 2.500 2.550 2.500 2.500 20,400 +0.00(+0.00%)
Jan 13, 2009 2.500 2.500 2.500 2.500 5,814 +0.04(+1.63%)
Jan 12, 2009 2.490 2.500 2.460 2.460 3,400 -0.04(-1.60%)
Jan 09, 2009 2.500 2.500 0 +0.00(+0.00%)
Jan 08, 2009 2.360 2.500 2.360 2.500 9,746 +0.14(+5.93%)
Jan 07, 2009 2.400 2.400 2.360 2.360 12,858 +0.01(+0.43%)
Jan 06, 2009 2.350 2.350 2.350 2.350 1,500 +0.05(+2.17%)
Jan 05, 2009 2.260 2.300 2.260 2.300 2,295 +0.04(+1.77%)
Jan 02, 2009 2.260 2.260 2.260 2.260 1,569 +0.11(+5.12%)
Dec 31, 2008 2.150 2.290 2.150 2.150 4,418 -0.02(-0.92%)
Dec 30, 2008 2.140 2.170 2.140 2.170 5,146 +0.07(+3.33%)
Dec 29, 2008 2.000 2.100 2.000 2.100 854 +0.20(+10.53%)
Dec 24, 2008 1.900 1.900 1.900 1.900 4,208 +0.00(+0.00%)
Dec 23, 2008 1.910 1.910 1.900 1.900 28,800 +0.00(+0.00%)
Dec 22, 2008 1.900 1.900 1.870 1.900 31,100 -0.10(-5.00%)
Dec 19, 2008 1.850 2.000 1.850 2.000 39,210 +0.15(+8.11%)
Dec 18, 2008 1.820 1.850 1.820 1.850 11,614 +0.00(+0.00%)
Dec 17, 2008 1.850 1.850 0 +0.00(+0.00%)
Dec 16, 2008 2.040 2.040 1.850 1.850 90,687 -0.15(-7.50%)
Dec 15, 2008 2.050 2.050 2.000 2.000 20,064 -0.02(-0.99%)
Dec 12, 2008 2.010 2.020 2.000 2.020 26,950 -0.06(-2.88%)
Dec 11, 2008 2.060 2.080 2.060 2.080 5,000 +0.06(+2.97%)
Dec 10, 2008 2.090 2.100 2.000 2.020 18,606 -0.01(-0.49%)
Dec 09, 2008 2.050 2.050 2.000 2.030 31,500 -0.02(-0.98%)
Dec 08, 2008 2.050 2.050 2.050 2.050 2,088 +0.07(+3.54%)
Dec 05, 2008 1.950 2.090 1.950 1.980 16,395 -0.02(-1.00%)
Dec 04, 2008 1.940 2.000 1.940 2.000 595,544 +0.10(+5.26%)
Dec 03, 2008 1.920 1.920 1.900 1.900 23,062 -0.03(-1.55%)
Dec 02, 2008 1.930 1.950 1.800 1.930 20,256 +0.11(+6.04%)
Dec 01, 2008 1.800 1.830 1.800 1.820 11,414 +0.06(+3.41%)
Nov 28, 2008 1.900 1.900 1.700 1.760 497,800 -0.03(-1.68%)
Nov 27, 2008 1.890 1.890 1.790 1.790 6,900 -0.19(-9.60%)
Nov 26, 2008 1.890 2.000 1.890 1.980 32,725 -0.02(-1.00%)
Nov 25, 2008 2.070 2.100 1.990 2.000 606,700 +0.00(+0.00%)
Nov 24, 2008 1.670 2.000 1.670 2.000 53,600 +0.05(+2.56%)
Nov 21, 2008 2.150 2.150 1.600 1.950 567,206 -0.14(-6.70%)
Nov 20, 2008 2.570 2.570 2.090 2.090 29,716 -0.50(-19.31%)
Nov 19, 2008 2.600 2.600 2.570 2.590 13,500 -0.03(-1.15%)
Nov 18, 2008 2.620 2.620 2 +0.00(+0.00%)
Nov 17, 2008 2.650 2.650 2.620 2.620 1,954 +0.02(+0.77%)
Nov 14, 2008 2.660 2.660 2.600 2.600 4,400 -0.21(-7.47%)
Nov 13, 2008 2.810 2.810 11 +0.00(+0.00%)
Nov 12, 2008 2.810 2.810 0 +0.00(+0.00%)
Nov 11, 2008 2.810 2.810 0 +0.00(+0.00%)
Nov 10, 2008 2.800 2.810 2.780 2.810 55,684 -0.09(-3.10%)
Nov 07, 2008 2.690 2.900 2.690 2.900 1,607 +0.14(+5.07%)
Nov 06, 2008 3.020 3.020 2.670 2.760 1,985 +0.01(+0.36%)
Nov 05, 2008 2.740 3.000 2.740 2.750 95,189 -0.02(-0.72%)
Nov 04, 2008 2.930 2.930 2.770 2.770 1,247 +0.07(+2.59%)
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.