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 (%)
Dec 31, 2019 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Dec 30, 2019 0.5700 0.5700 0.5200 0.5500 4,000 -0.03(-5.17%)
Dec 27, 2019 0.5900 0.5900 0.5800 0.5800 75,800 +0.00(+0.00%)
Dec 24, 2019 0.5800 0.5800 0.5800 0 +0.04(+7.41%)
Dec 23, 2019 0.5800 0.5800 0.5400 0.5400 4,400 +0.03(+5.88%)
Dec 20, 2019 0.5300 0.5300 0.5100 0.5100 87,000 -0.04(-7.27%)
Dec 19, 2019 0.5500 0.5600 0.5300 0.5500 295,100 +0.00(+0.00%)
Dec 18, 2019 0.5600 0.5600 0.5500 0.5500 36,500 -0.02(-3.51%)
Dec 17, 2019 0.5500 0.5700 0.5500 0.5700 11,100 +0.02(+3.64%)
Dec 13, 2019 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Dec 12, 2019 0.5800 0.6100 0.5800 0.5800 16,500 +0.00(+0.00%)
Dec 11, 2019 0.5900 0.5900 0.5700 0.5800 12,002 +0.00(+0.00%)
Dec 10, 2019 0.5800 0.5800 0.5800 0.5800 10,000 -0.02(-3.33%)
Dec 06, 2019 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Dec 04, 2019 0.6100 0.6100 0.6100 0 -0.01(-1.61%)
Dec 02, 2019 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Nov 29, 2019 0.6200 0.6200 0.6200 400 +0.00(+0.00%)
Nov 28, 2019 0.6200 0.6200 0.6200 0.6200 7,500 +0.01(+1.64%)
Nov 26, 2019 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Nov 25, 2019 0.6100 0.6100 0.6100 0.6100 500 +0.01(+1.67%)
Nov 19, 2019 0.6000 0.6000 0.6000 0 -0.03(-4.76%)
Nov 18, 2019 0.6100 0.6300 0.6100 0.6300 106,500 +0.01(+1.61%)
Nov 13, 2019 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
Nov 12, 2019 0.6300 0.6300 0.6300 164 +0.00(+0.00%)
Nov 06, 2019 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
Nov 05, 2019 0.6500 0.6500 0.6400 0.6400 68,500 -0.01(-1.54%)
Nov 04, 2019 0.6500 0.6500 0.6500 0.6500 22,500 +0.00(+0.00%)
Nov 01, 2019 0.6800 0.6800 0.6400 0.6500 40,500 -0.03(-4.41%)
Oct 31, 2019 0.6500 0.6800 0.6500 0.6800 8,500 +0.04(+6.25%)
Oct 30, 2019 0.6200 0.6400 0.6200 0.6400 8,000 +0.01(+1.59%)
Oct 28, 2019 0.6300 0.6300 0.6300 0 -0.02(-3.08%)
Oct 22, 2019 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Oct 21, 2019 0.5700 0.7500 0.5700 0.6700 25,000 +0.12(+21.82%)
Oct 18, 2019 0.5500 0.5500 0.5500 0.5500 600 -0.01(-1.79%)
Oct 17, 2019 0.5800 0.5800 0.5600 0.5600 13,500 -0.03(-5.08%)
Oct 16, 2019 0.5700 0.5900 0.5700 0.5900 5,500 +0.03(+5.36%)
Oct 15, 2019 0.5600 0.5600 0.5600 0.5600 500 -0.03(-5.08%)
Oct 11, 2019 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Oct 10, 2019 0.6000 0.6000 0.5900 0.6000 219,500 +0.00(+0.00%)
Oct 08, 2019 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Oct 07, 2019 0.6200 0.6200 0.6200 0.6200 3,500 -0.01(-1.59%)
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.