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 (%)
Feb 29, 2016 0.8700 0.8700 0.8500 0.8700 4,000 -0.01(-1.14%)
Feb 26, 2016 0.8700 0.8800 0.8700 0.8800 3,150 +0.01(+1.15%)
Feb 25, 2016 0.8700 0.8700 0.8700 0.8700 1,000 +0.06(+7.41%)
Feb 24, 2016 0.9300 0.9300 0.8100 0.8100 27,000 +0.01(+1.25%)
Feb 23, 2016 0.8000 0.8100 0.8000 0.8000 29,825 +0.00(+0.00%)
Feb 22, 2016 0.8100 0.8200 0.7600 0.8000 55,590 +0.00(+0.00%)
Feb 19, 2016 0.6900 0.8600 0.6800 0.8000 64,875 +0.21(+35.59%)
Feb 18, 2016 0.6300 0.6300 0.5900 0.5900 4,900 -0.01(-1.67%)
Feb 17, 2016 0.6100 0.6100 0.6000 0.6000 2,500 -0.02(-3.23%)
Feb 12, 2016 0.6200 0.6200 0.6200 366 -0.07(-10.14%)
Feb 10, 2016 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Feb 04, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 03, 2016 0.7100 0.7400 0.7000 0.7000 10,100 -0.10(-12.50%)
Jan 28, 2016 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
Jan 15, 2016 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Jan 12, 2016 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
Jan 08, 2016 0.8000 0.8000 0.8000 259 +0.05(+6.67%)
Jan 05, 2016 0.7500 0.7500 0.7500 0 +0.04(+5.63%)
Jan 04, 2016 0.8000 0.8100 0.7100 0.7100 11,500 -0.03(-4.05%)
Dec 31, 2015 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Dec 30, 2015 0.7000 0.7400 0.7000 0.7400 4,225 +0.04(+5.71%)
Dec 29, 2015 0.7000 0.7000 0.7000 0.7000 4,000 -0.08(-10.26%)
Dec 23, 2015 0.7800 0.7800 0.7800 0 +0.08(+11.43%)
Dec 22, 2015 0.6800 0.7000 0.6700 0.7000 37,614 +0.04(+6.06%)
Dec 21, 2015 0.7000 0.7000 0.6500 0.6600 36,500 -0.07(-9.59%)
Dec 18, 2015 0.7300 0.7300 0.7300 0.7300 5,000 +0.00(+0.00%)
Dec 17, 2015 0.7300 0.7300 0.7300 0.7300 14,000 +0.00(+0.00%)
Dec 16, 2015 0.7200 0.7300 0.7200 0.7300 3,000 +0.01(+1.39%)
Dec 15, 2015 0.7600 0.7600 0.6500 0.7200 18,100 -0.04(-5.26%)
Dec 14, 2015 0.7600 0.7600 0.7600 0.7600 500 -0.05(-6.17%)
Dec 11, 2015 0.8100 0.8100 0.8100 0.8100 10,000 +0.00(+0.00%)
Dec 10, 2015 0.7500 0.8100 0.7500 0.8100 2,992 +0.05(+6.58%)
Dec 07, 2015 0.7600 0.7600 0.7600 0 -0.01(-1.30%)
Dec 04, 2015 0.7700 0.7700 0.7700 0.7700 950 +0.01(+0.65%)
Dec 03, 2015 0.8200 0.8200 0.7500 0.7650 47,255 -0.06(-7.83%)
Dec 02, 2015 0.8300 0.8300 0.8300 0.8300 6,658 +0.02(+2.47%)
Dec 01, 2015 0.8200 0.8200 0.8100 0.8100 27,000 +0.00(+0.00%)
Nov 30, 2015 0.8100 0.8100 0.8100 0.8100 86,500 +0.01(+1.25%)
Nov 27, 2015 0.8000 0.8300 0.8000 0.8000 906,700 -0.01(-1.84%)
Nov 26, 2015 0.8150 0.8150 0.8150 0.8150 20,000 +0.00(+0.00%)
Nov 24, 2015 0.8150 0.8150 0.8150 0 +0.01(+1.87%)
Nov 20, 2015 0.7900 0.8200 0.7900 0.8000 546,000 +0.00(+0.00%)
Nov 19, 2015 0.8000 0.8000 0.8000 0.8000 5,192 +0.00(+0.00%)
Nov 18, 2015 0.8000 0.8000 0.8000 0.8000 5,000 +0.00(+0.00%)
Nov 17, 2015 0.7400 0.8000 0.7400 0.8000 93,580 +0.14(+21.21%)
Nov 13, 2015 0.6600 0.6600 0.6600 55 -0.11(-14.29%)
Nov 12, 2015 0.7700 0.7700 0.7700 0.7700 0 +0.04(+5.48%)
Nov 11, 2015 0.7300 0.7300 0.7300 0.7300 8,900 -0.05(-6.41%)
Nov 10, 2015 0.7900 0.7900 0.7800 0.7800 2,600 -0.07(-8.24%)
Nov 09, 2015 0.8500 0.8500 0.8500 0.8500 1,500 +0.00(+0.00%)
Nov 05, 2015 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Nov 04, 2015 0.8200 0.8500 0.8200 0.8500 100,000 +0.05(+6.25%)
Nov 02, 2015 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
Oct 28, 2015 0.7900 0.7900 0.7900 10 -0.04(-4.82%)
Oct 27, 2015 0.7200 0.8300 0.7200 0.8300 4,120 +0.14(+20.29%)
Oct 26, 2015 0.6000 0.6900 0.6000 0.6900 399,420 +0.10(+16.95%)
Oct 23, 2015 0.6500 0.6500 0.5900 0.5900 3,232,065 -0.03(-4.84%)
Oct 22, 2015 0.6300 0.6300 0.6200 0.6200 11,731 +0.01(+1.64%)
Oct 21, 2015 0.6200 0.6200 0.6100 0.6100 33,032 -0.02(-3.17%)
Oct 20, 2015 0.6300 0.6700 0.6300 0.6300 85,652 +0.02(+3.28%)
Oct 19, 2015 0.6700 0.6700 0.5600 0.6100 211,761 -0.09(-12.86%)
Oct 16, 2015 0.7200 0.7200 0.6700 0.7000 69,462 -0.03(-4.11%)
Oct 15, 2015 0.7300 0.7300 0.7300 0.7300 14,900 +0.00(+0.00%)
Oct 14, 2015 0.7300 0.7300 0.7300 0.7300 19,500 -0.01(-1.35%)
Oct 13, 2015 0.7400 0.7400 0.7400 0.7400 2,250 +0.01(+1.37%)
Oct 09, 2015 0.7300 0.7300 0.7300 0 -0.01(-1.35%)
Oct 08, 2015 0.7400 0.7500 0.7400 0.7400 9,000 +0.01(+1.37%)
Oct 07, 2015 0.7600 0.7600 0.7300 0.7300 20,000 +0.01(+1.39%)
Oct 06, 2015 0.7200 0.7200 0.7200 0.7200 1,000 -0.02(-2.70%)
Oct 02, 2015 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Sep 30, 2015 0.7400 0.7400 0.7400 375 -0.02(-2.63%)
Sep 28, 2015 0.7600 0.7600 0.7600 0 -0.04(-5.00%)
Sep 25, 2015 0.8000 0.8000 0.8000 0.8000 1,200 +0.01(+1.27%)
Sep 24, 2015 0.8000 0.8000 0.7900 0.7900 13,200 +0.00(+0.00%)
Sep 23, 2015 0.7900 0.7900 0.7900 0.7900 10,500 +0.01(+1.28%)
Sep 22, 2015 0.7900 0.7900 0.7700 0.7800 21,500 -0.01(-1.27%)
Sep 21, 2015 0.8000 0.8000 0.7900 0.7900 11,630 +0.03(+3.95%)
Sep 17, 2015 0.7600 0.7600 0.7600 383 -0.04(-5.00%)
Sep 16, 2015 0.7900 0.8000 0.7900 0.8000 5,100 +0.00(+0.00%)
Sep 15, 2015 0.7700 0.8100 0.7700 0.8000 1,335,300 +0.00(+0.00%)
Sep 14, 2015 0.8000 0.8000 0.8000 0.8000 26,680 +0.00(+0.00%)
Sep 11, 2015 0.8300 0.8300 0.7600 0.8000 97,100 -0.13(-13.98%)
Sep 08, 2015 0.9300 0.9300 0.9300 0 +0.04(+4.49%)
Sep 04, 2015 0.8900 0.8900 0.8900 0 -0.01(-1.11%)
Sep 03, 2015 0.9100 0.9100 0.9000 0.9000 99,000 -0.01(-1.10%)
Aug 28, 2015 0.9100 0.9100 0.9100 0 +0.08(+9.64%)
Aug 27, 2015 0.7900 0.8300 0.7900 0.8300 682,930 +0.04(+5.06%)
Aug 26, 2015 0.7900 0.7900 0.7800 0.7900 111,100 +0.00(+0.00%)
Aug 25, 2015 0.7900 0.7900 0.7900 42,500 +0.00(+0.00%)
Aug 24, 2015 0.8400 0.8400 0.7500 0.7900 1,045,008 -0.07(-8.14%)
Aug 21, 2015 0.9100 0.9100 0.8600 0.8600 61,250 -0.05(-5.49%)
Aug 20, 2015 0.9100 0.9100 0.9100 0.9100 10,350 -0.02(-2.15%)
Aug 19, 2015 0.9600 0.9600 0.9300 0.9300 353,400 -0.06(-6.06%)
Aug 18, 2015 0.9300 1.000 0.9300 0.9900 45,700 +0.19(+23.75%)
Aug 17, 2015 0.9000 0.9000 0.7100 0.8000 82,215 -0.10(-11.11%)
Aug 14, 2015 0.9000 0.9000 0.9000 0.9000 1,000 -0.09(-9.09%)
Aug 13, 2015 1.020 1.020 0.9900 0.9900 13,600 -0.06(-5.71%)
Aug 12, 2015 1.050 1.050 1.050 1.050 1,000 +0.00(+0.00%)
Aug 11, 2015 1.050 1.050 1.050 1.050 800 +0.00(+0.00%)
Aug 10, 2015 1.140 1.140 1.030 1.050 18,300 -0.13(-11.02%)
Aug 07, 2015 1.180 1.180 1.180 1.180 200 +0.03(+2.61%)
Aug 06, 2015 1.150 1.150 1.150 1.150 2,000 -0.05(-4.17%)
Jul 31, 2015 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 29, 2015 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 27, 2015 1.200 1.200 1.200 24 +0.03(+2.56%)
Jul 24, 2015 1.170 1.170 1.170 1.170 139,100 +0.02(+1.74%)
Jul 22, 2015 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 21, 2015 1.170 1.170 1.150 1.150 43,800 +0.00(+0.00%)
Jul 17, 2015 1.150 1.150 1.150 0 -0.02(-1.71%)
Jul 16, 2015 1.170 1.170 1.170 1.170 350,100 +0.00(+0.00%)
Jul 14, 2015 1.170 1.170 1.170 0 +0.00(+0.00%)
Jul 13, 2015 1.160 1.170 1.160 1.170 1,550 -0.06(-4.88%)
Jul 10, 2015 1.230 1.230 1.230 1.230 2,100 +0.01(+0.82%)
Jul 09, 2015 1.250 1.250 1.220 1.220 667,512 +0.02(+1.67%)
Jul 08, 2015 1.200 1.200 1.200 1.200 415 -0.03(-2.44%)
Jul 07, 2015 1.170 1.230 1.170 1.230 4,971 +0.04(+3.36%)
Jul 06, 2015 1.180 1.190 1.160 1.190 36,709 +0.00(+0.00%)
Jul 03, 2015 1.150 1.190 1.150 1.190 67,107 +0.01(+0.85%)
Jul 02, 2015 1.190 1.190 1.180 1.180 194,510 +0.02(+1.72%)
Jun 30, 2015 1.160 1.160 1.160 0 -0.04(-3.33%)
Jun 29, 2015 1.160 1.280 1.160 1.200 6,335 +0.01(+0.84%)
Jun 26, 2015 1.210 1.210 1.190 1.190 21,000 -0.01(-0.83%)
Jun 25, 2015 1.220 1.250 1.190 1.200 10,806 +0.01(+0.84%)
Jun 23, 2015 1.190 1.190 1.190 0 -0.07(-5.56%)
Jun 22, 2015 1.280 1.280 1.250 1.260 6,500 -0.04(-3.08%)
Jun 19, 2015 1.300 1.300 1.300 1.300 15,036 +0.01(+0.78%)
Jun 18, 2015 1.320 1.320 1.290 1.290 79,499 -0.04(-3.01%)
Jun 17, 2015 1.330 1.330 1.330 1.330 100 -0.02(-1.48%)
Jun 16, 2015 1.350 1.350 1.320 1.350 34,900 -0.01(-0.74%)
Jun 12, 2015 1.360 1.360 1.360 0 +0.01(+0.74%)
Jun 11, 2015 1.350 1.350 1.350 1.350 296,746 +0.04(+3.05%)
Jun 09, 2015 1.310 1.310 1.310 0 -0.05(-3.68%)
Jun 05, 2015 1.360 1.360 1.360 0 +0.02(+1.49%)
Jun 02, 2015 1.340 1.340 1.340 0 -0.04(-2.90%)
May 27, 2015 1.380 1.380 1.380 0 +0.00(+0.00%)
May 26, 2015 1.380 1.380 1.380 1.380 177 -0.02(-1.43%)
May 21, 2015 1.400 1.400 1.400 0 +0.00(+0.00%)
May 19, 2015 1.400 1.400 1.400 0 +0.05(+3.70%)
May 15, 2015 1.350 1.350 1.350 0 +0.04(+3.05%)
May 14, 2015 1.350 1.350 1.310 1.310 12,300 -0.02(-1.50%)
May 12, 2015 1.330 1.330 1.330 0 -0.02(-1.48%)
May 11, 2015 1.320 1.350 1.320 1.350 5,141 +0.00(+0.00%)
May 07, 2015 1.350 1.350 1.350 0 -0.01(-0.74%)
May 06, 2015 1.360 1.360 1.360 1.360 446 +0.01(+0.74%)
May 05, 2015 1.360 1.360 1.350 1.350 4,841 -0.08(-5.59%)
May 04, 2015 1.440 1.440 1.430 1.430 2,032 +0.05(+3.62%)
May 01, 2015 1.370 1.380 1.370 1.380 11,000 +0.00(+0.00%)
Apr 29, 2015 1.380 1.380 1.380 0 +0.00(+0.00%)
Apr 28, 2015 1.440 1.440 1.380 1.380 18,000 -0.07(-4.83%)
Apr 24, 2015 1.450 1.450 1.450 0 +0.10(+7.41%)
Apr 23, 2015 1.350 1.350 1.350 1.350 1,820 +0.06(+4.25%)
Apr 22, 2015 1.270 1.295 1.270 1.295 3,800 +0.03(+2.78%)
Apr 17, 2015 1.260 1.260 1.260 1 +0.02(+1.61%)
Apr 16, 2015 1.240 1.240 1.240 1.240 62,900 -0.01(-0.80%)
Apr 15, 2015 1.270 1.270 1.250 1.250 111,300 -0.01(-0.79%)
Apr 14, 2015 1.270 1.270 1.260 1.260 1,325 +0.00(+0.00%)
Apr 13, 2015 1.300 1.300 1.260 1.260 18,800 -0.04(-3.08%)
Apr 10, 2015 1.380 1.380 1.300 1.300 3,738 -0.02(-1.52%)
Apr 08, 2015 1.320 1.320 1.320 0 +0.00(+0.00%)
Apr 07, 2015 1.320 1.400 1.320 1.320 35,464 +0.00(+0.00%)
Apr 06, 2015 1.280 1.320 1.280 1.320 3,985 +0.02(+1.54%)
Apr 02, 2015 1.300 1.300 1.300 0 +0.05(+4.00%)
Apr 01, 2015 1.250 1.290 1.250 1.250 373,300 +0.01(+0.81%)
Mar 31, 2015 1.220 1.290 1.220 1.240 77,100 +0.01(+0.81%)
Mar 30, 2015 1.300 1.300 1.230 1.230 71,264 -0.02(-1.60%)
Mar 25, 2015 1.250 1.250 1.250 0 -0.02(-1.57%)
Mar 24, 2015 1.250 1.270 1.250 1.270 3,800 +0.02(+1.60%)
Mar 23, 2015 1.250 1.250 1.250 1.250 2,123 +0.00(+0.00%)
Mar 20, 2015 1.260 1.260 1.250 1.250 13,000 -0.05(-3.85%)
Mar 19, 2015 1.290 1.300 1.290 1.300 185,450 +0.00(+0.00%)
Mar 18, 2015 1.290 1.300 1.290 1.300 17,000 +0.01(+0.78%)
Mar 12, 2015 1.290 1.290 1.290 126 -0.02(-1.53%)
Mar 11, 2015 1.350 1.350 1.310 1.310 37,400 -0.05(-3.68%)
Mar 10, 2015 1.370 1.370 1.360 1.360 5,301 +0.00(+0.00%)
Mar 09, 2015 1.380 1.380 1.360 1.360 8,558 -0.02(-1.45%)
Mar 06, 2015 1.380 1.380 1.380 1.380 500 +0.02(+1.47%)
Mar 05, 2015 1.370 1.370 1.360 1.360 2,034 +0.01(+0.74%)
Mar 04, 2015 1.370 1.380 1.350 1.350 7,550 -0.05(-3.57%)
Mar 03, 2015 1.410 1.410 1.410 1.400 60,400 -0.05(-3.45%)
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.