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 (%)
Feb 29, 2008 4.050 4.170 4.050 4.170 9,260 +0.12(+2.96%)
Feb 28, 2008 4.040 4.050 4.040 4.050 132,140 +0.05(+1.25%)
Feb 27, 2008 4.050 4.050 3.990 4.000 8,200 -0.05(-1.23%)
Feb 26, 2008 4.000 4.070 3.910 4.050 348,450 -0.04(-0.98%)
Feb 25, 2008 4.090 4.090 4.090 4.090 0 +0.00(+0.00%)
Feb 22, 2008 4.000 4.090 4.000 4.090 23,758 +0.09(+2.25%)
Feb 21, 2008 4.000 4.010 4.000 4.000 7,800 +0.00(+0.00%)
Feb 20, 2008 3.950 4.000 3.950 4.000 1,300 +0.01(+0.25%)
Feb 19, 2008 3.970 4.100 3.970 3.990 41,300 -0.06(-1.48%)
Feb 18, 2008 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Feb 15, 2008 4.050 4.050 4.050 4.050 98,800 +0.00(+0.00%)
Feb 14, 2008 4.060 4.210 4.000 4.050 15,394 +0.04(+1.00%)
Feb 13, 2008 4.010 4.010 4.010 4.010 0 +0.00(+0.00%)
Feb 12, 2008 4.020 4.090 4.000 4.010 325,486 -0.08(-1.96%)
Feb 11, 2008 4.140 4.140 4.090 4.090 8,672 -0.04(-0.97%)
Feb 08, 2008 4.130 4.130 4.130 4.130 13,000 +0.00(+0.00%)
Feb 07, 2008 4.130 4.130 4.130 4.130 0 +0.00(+0.00%)
Feb 06, 2008 4.150 4.150 4.130 4.130 13,422 -0.03(-0.72%)
Feb 05, 2008 4.200 4.200 4.150 4.160 2,364 +0.03(+0.73%)
Feb 04, 2008 4.150 4.150 4.060 4.130 765,864 -0.02(-0.48%)
Feb 01, 2008 4.150 4.230 4.150 4.150 12,565 +0.05(+1.22%)
Jan 31, 2008 4.050 4.100 4.050 4.100 7,500 +0.10(+2.50%)
Jan 30, 2008 4.090 4.090 4.000 4.000 11,000 -0.10(-2.44%)
Jan 29, 2008 3.990 4.100 3.990 4.100 6,300 +0.19(+4.86%)
Jan 28, 2008 3.940 3.940 3.900 3.910 20,612 -0.09(-2.25%)
Jan 25, 2008 3.910 4.000 3.910 4.000 10,023 +0.15(+3.90%)
Jan 24, 2008 3.890 4.180 3.840 3.850 27,766 +0.09(+2.39%)
Jan 23, 2008 4.000 4.010 3.760 3.760 19,327 -0.24(-6.00%)
Jan 22, 2008 3.950 4.010 3.500 4.000 9,399 -0.06(-1.48%)
Jan 21, 2008 4.180 4.280 4.000 4.060 29,985 -0.17(-4.02%)
Jan 18, 2008 4.210 4.260 4.210 4.230 6,454 -0.05(-1.17%)
Jan 17, 2008 4.280 4.280 4.280 4.280 0 +0.00(+0.00%)
Jan 16, 2008 4.330 4.330 4.260 4.280 5,500 +0.04(+0.94%)
Jan 15, 2008 4.240 4.240 4.240 4.240 0 +0.00(+0.00%)
Jan 14, 2008 4.480 4.480 4.240 4.240 2,129 -0.06(-1.40%)
Jan 11, 2008 4.280 4.350 4.250 4.300 47,991 +0.00(+0.00%)
Jan 10, 2008 4.340 4.340 4.240 4.300 1,048,848 -0.04(-0.92%)
Jan 09, 2008 4.400 4.400 4.340 4.340 3,200 -0.06(-1.36%)
Jan 08, 2008 4.400 4.450 4.400 4.400 9,994 +0.03(+0.69%)
Jan 07, 2008 4.320 4.480 4.320 4.370 2,983 +0.00(+0.00%)
Jan 04, 2008 4.330 4.370 4.330 4.370 1,574 -0.13(-2.89%)
Jan 03, 2008 4.490 4.600 4.490 4.500 25,599 +0.00(+0.00%)
Jan 02, 2008 4.480 4.500 4.450 4.500 31,900 -0.09(-1.96%)
Jan 01, 2008 4.590 4.590 4.590 4.590 0 +0.00(+0.00%)
Dec 31, 2007 4.560 4.590 4.550 4.590 1,295 +0.02(+0.44%)
Dec 28, 2007 4.410 4.590 4.410 4.570 3,126 +0.20(+4.58%)
Dec 27, 2007 4.130 4.370 4.130 4.370 1,810 -0.18(-3.96%)
Dec 26, 2007 4.380 4.550 4.550 4.550 3,206 +0.00(+0.00%)
Dec 24, 2007 4.380 4.550 4.550 4.550 3,206 +0.03(+0.66%)
Dec 21, 2007 4.510 4.520 4.370 4.520 4,400 -0.09(-1.95%)
Dec 20, 2007 4.700 4.700 4.400 4.610 11,806 +0.01(+0.22%)
Dec 19, 2007 4.620 4.680 4.600 4.600 15,630 -0.03(-0.65%)
Dec 18, 2007 4.460 4.630 4.460 4.630 8,800 +0.17(+3.81%)
Dec 17, 2007 4.370 4.660 4.350 4.460 5,887 -0.22(-4.70%)
Dec 14, 2007 4.660 4.680 4.660 4.680 2,800 +0.03(+0.65%)
Dec 13, 2007 4.850 4.850 4.650 4.650 31,110 -0.25(-5.10%)
Dec 12, 2007 4.740 5.000 4.740 4.900 31,422 +0.25(+5.38%)
Dec 11, 2007 4.630 4.660 4.630 4.650 31,118 +0.23(+5.20%)
Dec 10, 2007 4.630 4.630 4.420 4.420 2,272 +0.00(+0.00%)
Dec 07, 2007 4.410 4.470 4.410 4.420 2,228 -0.05(-1.12%)
Dec 06, 2007 4.430 4.650 4.390 4.470 96,966 +0.08(+1.82%)
Dec 05, 2007 4.490 4.490 4.330 4.390 62,317 +0.03(+0.69%)
Dec 04, 2007 4.150 4.410 4.150 4.360 36,096 +0.20(+4.81%)
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.