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

Glacier Media Inc (TSX: GVC )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 11, 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 (%)
Nov 30, 2009 1.890 1.910 1.890 1.900 36,287 -0.06(-3.06%)
Nov 27, 2009 1.860 1.960 1.860 1.960 2,810 +0.07(+3.70%)
Nov 26, 2009 1.910 1.910 1.890 1.890 21,845 -0.01(-0.53%)
Nov 25, 2009 1.900 1.910 1.860 1.900 202,300 +0.01(+0.53%)
Nov 24, 2009 1.780 1.910 1.780 1.890 58,639 +0.05(+2.72%)
Nov 23, 2009 1.900 1.900 1.830 1.840 12,150 -0.07(-3.66%)
Nov 20, 2009 1.910 1.910 1.910 1.910 5,200 +0.03(+1.60%)
Nov 19, 2009 1.890 1.890 1.880 1.880 17,355 -0.11(-5.53%)
Nov 18, 2009 1.990 1.990 1.990 1.990 0 +0.00(+0.00%)
Nov 17, 2009 1.990 1.990 1.990 2 +0.00(+0.00%)
Nov 16, 2009 1.940 2.000 1.940 1.990 287,472 +0.00(+0.00%)
Nov 13, 2009 1.990 1.990 1.990 1.990 54 +0.00(+0.00%)
Nov 12, 2009 1.990 1.990 1.990 1.990 1,000 +0.09(+4.74%)
Nov 11, 2009 1.920 1.970 1.900 1.900 8,000 +0.00(+0.00%)
Nov 10, 2009 1.860 1.910 1.860 1.900 41,450 +0.00(+0.00%)
Nov 09, 2009 1.880 1.900 1.860 1.900 13,100 +0.04(+2.15%)
Nov 06, 2009 1.910 1.910 1.860 1.860 724 +0.00(+0.00%)
Nov 05, 2009 1.860 1.900 1.860 1.860 11,900 -0.04(-2.11%)
Nov 04, 2009 1.900 1.900 1.900 1.900 14,954 +0.05(+2.70%)
Nov 03, 2009 1.850 1.850 1.850 1.850 15,000 +0.00(+0.00%)
Nov 02, 2009 1.810 1.850 1.810 1.850 11,900 +0.00(+0.00%)
Oct 30, 2009 1.890 1.890 1.840 1.850 3,660 +0.02(+1.09%)
Oct 29, 2009 1.840 1.890 1.830 1.830 3,203 +0.00(+0.00%)
Oct 28, 2009 1.840 1.840 1.830 1.830 2,387 -0.02(-1.08%)
Oct 27, 2009 1.820 1.860 1.820 1.850 39,000 -0.02(-1.07%)
Oct 26, 2009 1.850 1.870 1.850 1.870 662,135 +0.02(+1.08%)
Oct 23, 2009 1.850 1.850 1.850 1.850 23,456 +0.00(+0.00%)
Oct 22, 2009 1.860 1.860 1.850 1.850 121,831 -0.01(-0.54%)
Oct 21, 2009 1.850 1.920 1.850 1.860 44,420 +0.01(+0.54%)
Oct 20, 2009 1.850 1.850 1.850 1.850 8,070 +0.00(+0.00%)
Oct 19, 2009 1.900 1.900 1.850 1.850 5,000 +0.00(+0.00%)
Oct 16, 2009 1.820 1.870 1.820 1.850 36,075 +0.00(+0.00%)
Oct 15, 2009 1.840 1.850 1.790 1.850 17,284 -0.02(-1.07%)
Oct 14, 2009 1.880 1.880 1.870 1.870 8,123 -0.01(-0.53%)
Oct 13, 2009 1.880 1.880 1.880 1.880 5,700 -0.06(-3.09%)
Oct 09, 2009 1.860 1.940 1.860 1.940 11,560 +0.15(+8.38%)
Oct 08, 2009 1.910 1.960 1.790 1.790 15,024 -0.06(-3.24%)
Oct 07, 2009 1.800 1.850 1.800 1.850 6,100 +0.01(+0.54%)
Oct 06, 2009 1.950 1.950 1.840 1.840 7,276 -0.01(-0.54%)
Oct 05, 2009 1.850 1.850 1.850 1.850 500 +0.04(+2.21%)
Oct 02, 2009 1.840 1.840 1.800 1.810 4,128 -0.04(-2.16%)
Oct 01, 2009 1.900 1.900 1.850 1.850 4,000 -0.05(-2.63%)
Sep 30, 2009 1.910 1.960 1.900 1.900 14,000 -0.06(-3.06%)
Sep 29, 2009 1.900 1.960 1.900 1.960 6,100 +0.06(+3.16%)
Sep 28, 2009 1.900 1.900 1.900 1.900 1,042 +0.00(+0.00%)
Sep 25, 2009 1.910 1.910 1.900 1.900 3,015 -0.05(-2.56%)
Sep 24, 2009 1.850 1.950 1.850 1.950 6,500 +0.10(+5.41%)
Sep 23, 2009 1.850 1.850 1.850 1.850 200 -0.05(-2.63%)
Sep 22, 2009 1.850 1.950 1.790 1.900 6,450 +0.05(+2.70%)
Sep 21, 2009 1.850 1.850 1.850 1.850 15,000 +0.00(+0.00%)
Sep 18, 2009 1.890 1.890 1.840 1.850 15,200 -0.04(-2.12%)
Sep 17, 2009 1.900 1.950 1.890 1.890 13,000 +0.00(+0.00%)
Sep 16, 2009 1.880 1.900 1.880 1.890 8,100 +0.04(+2.16%)
Sep 15, 2009 1.850 1.850 1.850 1.850 2,084 -0.07(-3.65%)
Sep 14, 2009 2.140 2.140 1.920 1.920 9,700 -0.07(-3.52%)
Sep 11, 2009 1.870 1.990 1.870 1.990 5,400 +0.18(+9.94%)
Sep 10, 2009 1.810 1.810 1.810 1.810 1,000 +0.01(+0.56%)
Sep 09, 2009 1.800 1.800 1.800 1.800 2,778 +0.05(+2.86%)
Sep 08, 2009 1.830 1.840 1.750 1.750 25,100 -0.08(-4.37%)
Sep 04, 2009 1.800 1.830 1.800 1.830 6,285 +0.00(+0.00%)
Sep 03, 2009 1.830 1.840 1.820 1.830 14,500 +0.00(+0.00%)
Sep 02, 2009 1.750 1.840 1.750 1.830 7,875 +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.