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 28, 2013 1.880 1.880 1.860 1.870 19,900 -0.01(-0.53%)
Feb 27, 2013 1.890 1.900 1.880 1.880 33,818 +0.00(+0.00%)
Feb 26, 2013 1.880 1.880 1.860 1.880 1,600 -0.01(-0.53%)
Feb 22, 2013 1.890 1.890 1.860 1.890 59,742 +0.00(+0.00%)
Feb 21, 2013 1.890 1.890 1.860 1.890 55,655 +0.01(+0.53%)
Feb 20, 2013 1.900 1.900 1.880 1.880 66,080 -0.02(-1.05%)
Feb 19, 2013 1.890 1.900 1.890 1.900 147,315 +0.02(+1.06%)
Feb 15, 2013 1.880 1.880 1.880 0 +0.00(+0.00%)
Feb 14, 2013 1.880 1.880 1.870 1.880 18,064 -0.03(-1.57%)
Feb 13, 2013 1.890 1.910 1.850 1.910 589,023 +0.06(+3.24%)
Feb 12, 2013 1.900 1.900 1.810 1.850 181,095 -0.02(-1.07%)
Feb 11, 2013 1.850 1.900 1.850 1.870 73,004 +0.03(+1.63%)
Feb 08, 2013 1.820 1.850 1.820 1.840 76,500 -0.01(-0.54%)
Feb 07, 2013 1.850 1.850 1.830 1.850 35,042 -0.03(-1.60%)
Feb 06, 2013 1.860 1.880 1.850 1.880 21,800 +0.01(+0.53%)
Feb 04, 2013 1.910 1.910 1.850 1.870 115,200 +0.00(+0.00%)
Feb 01, 2013 1.880 1.880 1.860 1.870 15,475 -0.04(-2.09%)
Jan 31, 2013 1.900 1.910 1.900 1.910 26,528 +0.01(+0.53%)
Jan 30, 2013 1.900 1.900 1.900 1.900 30,267 +0.00(+0.00%)
Jan 29, 2013 1.900 1.900 1.850 1.900 555,725 +0.00(+0.00%)
Jan 28, 2013 1.890 1.900 1.790 1.900 118,225 +0.07(+3.83%)
Jan 25, 2013 1.890 1.890 1.800 1.830 28,400 -0.05(-2.66%)
Jan 24, 2013 1.870 1.880 1.870 1.880 29,892 +0.01(+0.53%)
Jan 23, 2013 1.810 1.870 1.800 1.870 38,626 +0.06(+3.31%)
Jan 22, 2013 1.890 1.890 1.810 1.810 14,300 -0.08(-4.23%)
Jan 21, 2013 1.890 1.890 1.890 1.890 312,200 +0.00(+0.00%)
Jan 18, 2013 1.890 1.890 1.860 1.890 4,800 +0.00(+0.00%)
Jan 17, 2013 1.900 1.900 1.850 1.890 11,320 +0.01(+0.53%)
Jan 16, 2013 1.870 1.900 1.870 1.880 11,955 -0.01(-0.53%)
Jan 15, 2013 1.880 1.890 1.800 1.890 13,800 -0.01(-0.53%)
Jan 14, 2013 1.890 1.900 1.890 1.900 6,200 +0.01(+0.53%)
Jan 11, 2013 1.890 1.890 1.870 1.890 6,550 +0.04(+2.16%)
Jan 10, 2013 1.890 1.890 1.840 1.850 14,200 +0.02(+1.09%)
Jan 09, 2013 1.830 1.830 1.800 1.830 24,400 +0.03(+1.67%)
Jan 08, 2013 1.840 1.840 1.800 1.800 10,950 +0.00(+0.00%)
Jan 07, 2013 1.850 1.880 1.800 1.800 16,830 +0.00(+0.00%)
Jan 04, 2013 1.790 1.850 1.780 1.800 12,250 +0.02(+1.12%)
Jan 03, 2013 1.810 1.810 1.780 1.780 11,400 +0.00(+0.00%)
Jan 02, 2013 1.750 1.800 1.750 1.780 19,646 +0.03(+1.71%)
Dec 31, 2012 1.750 1.750 1.750 0 +0.01(+0.57%)
Dec 28, 2012 1.740 1.750 1.730 1.740 20,100 +0.00(+0.00%)
Dec 27, 2012 1.730 1.760 1.730 1.740 38,444 -0.01(-0.57%)
Dec 24, 2012 1.750 1.750 1.750 0 +0.00(+0.00%)
Dec 21, 2012 1.750 1.800 1.750 1.750 1,502,254 +0.00(+0.00%)
Dec 20, 2012 1.750 1.750 1.740 1.750 86,726 +0.00(+0.00%)
Dec 19, 2012 1.720 1.750 1.720 1.750 158,200 +0.00(+0.00%)
Dec 18, 2012 1.750 1.750 1.710 1.750 147,792 +0.00(+0.00%)
Dec 17, 2012 1.770 1.770 1.680 1.750 68,850 +0.02(+1.16%)
Dec 14, 2012 1.690 1.730 1.690 1.730 135,831 -0.02(-1.14%)
Dec 13, 2012 1.700 1.750 1.690 1.750 60,300 +0.00(+0.00%)
Dec 12, 2012 1.750 1.750 1.710 1.750 22,701 -0.01(-0.57%)
Dec 11, 2012 1.760 1.760 1.720 1.760 28,186 -0.01(-0.56%)
Dec 10, 2012 1.740 1.770 1.730 1.770 7,468 +0.02(+1.14%)
Dec 07, 2012 1.720 1.750 1.720 1.750 4,851 -0.01(-0.57%)
Dec 06, 2012 1.725 1.760 1.720 1.760 16,750 +0.02(+1.15%)
Dec 05, 2012 1.760 1.760 1.720 1.740 24,690 -0.10(-5.43%)
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.