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 (%)
Dec 31, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 28, 2018 0.6000 0.6000 0.6000 0.6000 14,500 +0.00(+0.00%)
Dec 27, 2018 0.5900 0.6200 0.5900 0.6000 133,500 -0.01(-1.64%)
Dec 24, 2018 0.6100 0.6100 0.6100 0 +0.02(+3.39%)
Dec 21, 2018 0.5900 0.5900 0.5900 0.5900 26,517 +0.00(+0.00%)
Dec 20, 2018 0.5900 0.5900 0.5900 0.5900 500 +0.00(+0.00%)
Dec 19, 2018 0.6000 0.6000 0.5900 0.5900 8,500 -0.01(-1.67%)
Dec 18, 2018 0.5900 0.6000 0.5800 0.6000 39,100 +0.00(+0.00%)
Dec 17, 2018 0.6000 0.6000 0.6000 0.6000 23,500 +0.02(+3.45%)
Dec 10, 2018 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Dec 07, 2018 0.5900 0.5900 0.5900 0.5900 1,000 +0.01(+1.72%)
Dec 06, 2018 0.5900 0.5900 0.5800 0.5800 19,000 -0.02(-3.33%)
Dec 05, 2018 0.6000 0.6000 0.6000 446 +0.00(+0.00%)
Dec 04, 2018 0.6500 0.6500 0.6000 0.6000 22,000 -0.04(-6.25%)
Dec 03, 2018 0.6400 0.6400 0.6400 0.6400 3,000 +0.02(+3.23%)
Nov 30, 2018 0.5600 0.6200 0.5600 0.6200 2,000 +0.07(+12.73%)
Nov 29, 2018 0.5600 0.5600 0.5500 0.5500 1,000 -0.02(-3.51%)
Nov 27, 2018 0.5700 0.5700 0.5700 0 -0.02(-3.39%)
Nov 23, 2018 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Nov 21, 2018 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Nov 20, 2018 0.5900 0.5900 0.5900 8 +0.00(+0.00%)
Nov 19, 2018 0.5900 0.5900 0.5900 0.5900 10,000 -0.01(-1.67%)
Nov 15, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Nov 14, 2018 0.5900 0.6000 0.5900 0.6000 15,000 +0.00(+0.00%)
Nov 09, 2018 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Nov 08, 2018 0.6100 0.6500 0.6100 0.6500 4,500 +0.04(+6.56%)
Nov 07, 2018 0.6300 0.6300 0.6000 0.6100 10,000 -0.03(-4.69%)
Nov 02, 2018 0.6400 0.6400 0.6400 0 -0.02(-3.03%)
Nov 01, 2018 0.6400 0.7000 0.6400 0.6600 67,500 +0.02(+3.13%)
Oct 31, 2018 0.6400 0.6400 0.6400 0.6400 46,034 +0.03(+4.92%)
Oct 30, 2018 0.6100 0.6100 0.6100 0.6100 3,000 +0.00(+0.00%)
Oct 29, 2018 0.7100 0.7100 0.6100 0.6100 55,500 -0.07(-10.29%)
Oct 26, 2018 0.7100 0.7100 0.6800 0.6800 20,500 -0.02(-2.86%)
Oct 25, 2018 0.7600 0.7900 0.7000 0.7000 27,000 -0.05(-6.67%)
Oct 23, 2018 0.7500 0.7500 0.7500 0 +0.04(+5.63%)
Oct 18, 2018 0.7100 0.7100 0.7100 0 +0.02(+2.90%)
Oct 17, 2018 0.6900 0.6900 0.6900 8 +0.00(+0.00%)
Oct 11, 2018 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Oct 10, 2018 0.6900 0.6900 0.6800 0.6800 8,000 -0.02(-2.86%)
Oct 05, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 04, 2018 0.7200 0.7300 0.7000 0.7000 6,000 +0.01(+1.45%)
Oct 03, 2018 0.6900 0.6900 0.6900 0.6900 1,000 +0.01(+1.47%)
Oct 02, 2018 0.6800 0.6800 0.6800 0.6800 1,000 -0.02(-2.86%)
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.