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 (%)
Oct 31, 2007 4.100 4.120 4.000 4.050 40,072 -0.10(-2.41%)
Oct 30, 2007 4.150 4.150 4.150 4.150 120,200 +0.05(+1.22%)
Oct 29, 2007 4.120 4.120 4.050 4.100 25,014 -0.02(-0.49%)
Oct 26, 2007 4.110 4.340 4.110 4.120 6,451 +0.02(+0.49%)
Oct 25, 2007 4.100 4.150 4.100 4.100 3,300 +0.03(+0.74%)
Oct 24, 2007 4.070 4.070 4.070 4.070 0 +0.00(+0.00%)
Oct 23, 2007 4.150 4.150 4.070 4.070 30,200 -0.07(-1.69%)
Oct 19, 2007 4.150 4.210 4.010 4.140 31,922 -0.02(-0.48%)
Oct 18, 2007 4.150 4.190 4.150 4.160 5,530 +0.05(+1.22%)
Oct 17, 2007 4.220 4.220 4.110 4.110 1,100 -0.04(-0.96%)
Oct 16, 2007 4.200 4.200 4.120 4.150 5,300 -0.05(-1.19%)
Oct 15, 2007 4.200 4.200 4.110 4.200 2,202 +0.00(+0.00%)
Oct 12, 2007 4.300 4.300 4.110 4.200 73,596 -0.10(-2.33%)
Oct 11, 2007 4.300 4.300 4.300 4.300 200 -0.04(-0.92%)
Oct 10, 2007 4.350 4.350 4.340 4.340 720 -0.01(-0.23%)
Oct 09, 2007 4.260 4.350 4.250 4.350 16,210 +0.00(+0.00%)
Oct 08, 2007 4.350 4.380 4.300 4.350 48,154 +0.00(+0.00%)
Oct 05, 2007 4.350 4.380 4.300 4.350 48,154 +0.00(+0.00%)
Oct 04, 2007 4.350 4.350 4.350 4.350 3,336 +0.00(+0.00%)
Oct 03, 2007 4.350 4.350 4.350 4.350 23,700 +0.00(+0.00%)
Oct 02, 2007 4.350 4.350 4.350 4.350 5,738 +0.01(+0.23%)
Oct 01, 2007 4.150 4.400 4.150 4.340 15,752 +0.19(+4.58%)
Sep 28, 2007 4.090 4.150 4.050 4.150 17,166 +0.08(+1.97%)
Sep 27, 2007 4.100 4.100 4.070 4.070 3,100 +0.03(+0.74%)
Sep 26, 2007 4.020 4.040 4.020 4.040 8,743 +0.04(+1.00%)
Sep 25, 2007 4.020 4.030 4.000 4.000 22,000 -0.07(-1.72%)
Sep 24, 2007 4.070 4.070 4.070 4.070 3,728 -0.08(-1.93%)
Sep 21, 2007 4.090 4.150 4.090 4.150 10,923 +0.00(+0.00%)
Sep 20, 2007 4.110 4.200 4.110 4.150 15,514 -0.20(-4.60%)
Sep 19, 2007 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Sep 18, 2007 4.340 4.350 4.340 4.350 6,840 -0.05(-1.14%)
Sep 17, 2007 4.350 4.400 4.080 4.400 20,586 +0.01(+0.23%)
Sep 14, 2007 4.370 4.390 4.210 4.390 5,838 +0.02(+0.46%)
Sep 13, 2007 4.240 4.370 4.240 4.370 9,556 +0.00(+0.00%)
Sep 12, 2007 4.390 4.400 4.320 4.370 17,198 -0.02(-0.46%)
Sep 11, 2007 4.250 4.390 4.000 4.390 22,546 +0.00(+0.00%)
Sep 10, 2007 4.370 4.390 4.120 4.390 5,187 -0.01(-0.23%)
Sep 07, 2007 4.170 4.400 4.000 4.400 48,342 +0.40(+10.00%)
Sep 06, 2007 4.000 4.000 4.000 4.000 13,916 +0.00(+0.00%)
Sep 05, 2007 4.030 4.030 4.000 4.000 14,513 -0.06(-1.48%)
Sep 04, 2007 4.060 4.060 4.050 4.060 2,100 -0.07(-1.69%)
Aug 31, 2007 3.990 4.130 3.990 4.130 266,664 +0.27(+6.99%)
Aug 30, 2007 3.990 3.990 3.860 3.860 233 +0.01(+0.26%)
Aug 29, 2007 3.900 3.900 3.850 3.850 2,518 -0.05(-1.28%)
Aug 28, 2007 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Aug 27, 2007 3.900 3.900 3.900 3.900 24,800 +0.01(+0.26%)
Aug 24, 2007 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Aug 23, 2007 3.800 3.890 3.750 3.890 61,972 +0.00(+0.00%)
Aug 22, 2007 3.760 3.890 3.760 3.890 946 +0.09(+2.37%)
Aug 21, 2007 3.800 3.800 3.780 3.800 9,200 +0.00(+0.00%)
Aug 20, 2007 3.800 3.800 3.800 3.800 435,200 +0.00(+0.00%)
Aug 17, 2007 3.750 3.800 3.670 3.800 9,100 +0.05(+1.33%)
Aug 16, 2007 3.850 3.850 3.500 3.750 454,900 -0.10(-2.60%)
Aug 15, 2007 3.660 3.900 3.650 3.850 20,800 +0.20(+5.48%)
Aug 14, 2007 3.670 3.670 3.650 3.650 7,606 +0.00(+0.00%)
Aug 13, 2007 3.660 3.700 3.650 3.650 200,600 -0.05(-1.35%)
Aug 10, 2007 3.700 3.700 3.700 3.700 7,800 -0.02(-0.54%)
Aug 09, 2007 3.800 3.800 3.720 3.720 15,250 -0.04(-1.06%)
Aug 08, 2007 3.800 3.800 3.760 3.760 13,975 -0.05(-1.31%)
Aug 07, 2007 3.810 3.810 3.810 3.810 9,480 -0.06(-1.55%)
Aug 06, 2007 3.900 3.900 3.870 3.870 14,537 +0.00(+0.00%)
Aug 03, 2007 3.900 3.900 3.870 3.870 14,537 -0.03(-0.77%)
Aug 02, 2007 3.900 3.900 3.900 3.900 9,078 +0.01(+0.26%)
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.