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 (%)
Nov 30, 2012 1.690 1.690 1.590 1.630 51,856 +0.00(+0.00%)
Nov 29, 2012 1.690 1.690 1.630 1.630 124,496 -0.04(-2.40%)
Nov 28, 2012 1.690 1.700 1.650 1.670 22,600 +0.01(+0.60%)
Nov 27, 2012 1.670 1.670 1.650 1.660 38,150 +0.01(+0.61%)
Nov 26, 2012 1.650 1.680 1.620 1.650 22,968 -0.05(-2.94%)
Nov 24, 2012 1.700 1.710 1.690 1.700 17,600 +0.00(+0.00%)
Nov 23, 2012 1.700 1.710 1.690 1.700 17,600 +0.01(+0.59%)
Nov 22, 2012 1.700 1.700 1.690 1.690 900 +0.00(+0.00%)
Nov 21, 2012 1.740 1.740 1.690 1.690 38,400 -0.05(-2.87%)
Nov 20, 2012 1.750 1.750 1.690 1.740 11,821 +0.01(+0.58%)
Nov 19, 2012 1.790 1.790 1.730 1.730 10,315 -0.02(-1.14%)
Nov 16, 2012 1.720 1.750 1.720 1.750 40,050 +0.00(+0.00%)
Nov 15, 2012 1.750 1.750 1.740 1.750 63,427 +0.00(+0.00%)
Nov 14, 2012 1.870 1.870 1.750 1.750 87,100 -0.11(-5.91%)
Nov 13, 2012 1.860 1.880 1.860 1.860 7,900 -0.04(-2.11%)
Nov 12, 2012 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Nov 09, 2012 1.940 1.940 1.900 1.900 106,400 +0.01(+0.53%)
Nov 08, 2012 1.900 1.900 1.890 1.890 20,200 +0.06(+3.28%)
Nov 07, 2012 1.830 1.830 1.830 1.830 892 -0.07(-3.68%)
Nov 06, 2012 1.830 1.900 1.820 1.900 10,586 +0.03(+1.60%)
Nov 05, 2012 1.850 1.900 1.850 1.870 11,750 +0.02(+1.08%)
Nov 02, 2012 1.850 1.850 1.850 0 +0.00(+0.00%)
Nov 01, 2012 1.850 1.850 1.800 1.850 2,072,095 +0.00(+0.00%)
Oct 31, 2012 1.850 1.850 1.850 1.850 29,900 +0.00(+0.00%)
Oct 30, 2012 1.860 1.860 1.830 1.850 10,700 +0.00(+0.00%)
Oct 29, 2012 1.900 1.900 1.850 1.850 46,300 -0.03(-1.60%)
Oct 26, 2012 1.880 1.910 1.880 1.880 54,300 -0.03(-1.57%)
Oct 25, 2012 1.880 1.910 1.880 1.910 19,400 +0.01(+0.53%)
Oct 24, 2012 1.880 1.900 1.860 1.900 71,502 +0.04(+2.15%)
Oct 23, 2012 1.900 1.900 1.860 1.860 17,316 -0.03(-1.59%)
Oct 19, 2012 1.900 1.900 1.860 1.890 34,246 -0.01(-0.53%)
Oct 18, 2012 1.860 1.900 1.850 1.900 55,000 +0.00(+0.00%)
Oct 17, 2012 1.890 1.900 1.890 1.900 17,200 +0.05(+2.70%)
Oct 16, 2012 1.850 1.850 1.850 1.850 35,900 -0.01(-0.54%)
Oct 15, 2012 1.870 1.880 1.860 1.860 3,560 +0.00(+0.00%)
Oct 12, 2012 1.860 1.860 1.860 1.860 1,000 +0.00(+0.00%)
Oct 11, 2012 1.850 1.860 1.780 1.860 23,115 +0.01(+0.54%)
Oct 10, 2012 1.900 1.900 1.850 1.850 17,600 -0.05(-2.63%)
Oct 09, 2012 1.900 1.900 1.880 1.900 16,700 +0.02(+1.06%)
Oct 05, 2012 1.880 1.880 1.880 0 -0.02(-1.05%)
Oct 04, 2012 1.890 1.900 1.860 1.900 8,558 +0.02(+1.06%)
Oct 03, 2012 1.890 1.890 1.880 1.880 57,500 -0.02(-1.05%)
Oct 02, 2012 1.900 1.900 1.900 1.900 505,600 -0.02(-1.04%)
Oct 01, 2012 1.900 1.920 1.870 1.920 2,726 +0.02(+1.05%)
Sep 28, 2012 1.900 1.900 1.900 0 +0.00(+0.00%)
Sep 27, 2012 1.800 1.900 1.800 1.900 1,775,200 +0.05(+2.70%)
Sep 26, 2012 1.820 1.850 1.800 1.850 24,900 +0.00(+0.00%)
Sep 25, 2012 1.800 1.850 1.800 1.850 23,274 +0.01(+0.54%)
Sep 24, 2012 1.850 1.850 1.840 1.840 260 +0.00(+0.00%)
Sep 21, 2012 1.850 1.850 1.840 1.840 19,200 -0.01(-0.54%)
Sep 20, 2012 1.850 1.850 1.830 1.850 8,975 +0.01(+0.54%)
Sep 19, 2012 1.900 1.900 1.840 1.840 5,900 -0.02(-1.08%)
Sep 18, 2012 1.920 1.920 1.830 1.860 12,700 -0.03(-1.59%)
Sep 17, 2012 1.900 1.900 1.850 1.890 900 +0.01(+0.53%)
Sep 14, 2012 1.860 1.900 1.860 1.880 12,534 +0.02(+1.08%)
Sep 13, 2012 1.870 1.870 1.810 1.860 16,952 +0.00(+0.00%)
Sep 12, 2012 1.870 1.930 1.860 1.860 33,250 -0.06(-3.12%)
Sep 11, 2012 1.940 1.940 1.900 1.920 15,100 +0.01(+0.52%)
Sep 10, 2012 1.910 1.910 1.910 84 +0.00(+0.00%)
Sep 07, 2012 1.940 1.940 1.910 1.910 4,214 -0.03(-1.55%)
Sep 06, 2012 1.940 1.940 1.930 1.940 6,100 +0.02(+1.04%)
Sep 05, 2012 1.950 1.950 1.920 1.920 6,700 -0.03(-1.54%)
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.