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 (%)
Mar 31, 2009 1.800 1.810 1.800 1.810 14,600 +0.01(+0.56%)
Mar 30, 2009 1.820 1.860 1.800 1.800 8,400 -0.01(-0.55%)
Mar 26, 2009 1.750 1.810 1.700 1.810 90,075 +0.05(+2.84%)
Mar 25, 2009 1.760 1.800 1.700 1.760 36,970 -0.05(-2.76%)
Mar 24, 2009 1.800 1.850 1.800 1.810 22,044 +0.01(+0.56%)
Mar 23, 2009 1.800 1.800 1.800 1.800 12,000 +0.00(+0.00%)
Mar 20, 2009 1.710 1.800 1.710 1.800 9,100 +0.13(+7.78%)
Mar 18, 2009 1.670 1.670 1.670 1.670 0 -0.03(-1.76%)
Mar 17, 2009 1.700 1.700 1.700 1.700 1,000 +0.00(+0.00%)
Mar 16, 2009 1.700 1.700 1.700 1.700 800 +0.00(+0.00%)
Mar 13, 2009 1.630 1.700 1.570 1.700 211,046 +0.10(+6.25%)
Mar 12, 2009 1.610 1.610 1.600 1.600 9,644 +0.00(+0.00%)
Mar 11, 2009 1.610 1.610 1.550 1.600 31,500 -0.01(-0.62%)
Mar 10, 2009 1.610 1.610 0 +0.00(+0.00%)
Mar 09, 2009 1.640 1.640 1.610 1.610 5,400 -0.14(-8.00%)
Mar 06, 2009 1.760 1.760 1.750 1.750 1,119 +0.03(+1.74%)
Mar 05, 2009 1.800 1.800 1.720 1.720 137,400 +0.00(+0.00%)
Mar 04, 2009 1.790 1.790 1.720 1.720 117,900 +0.07(+4.24%)
Mar 02, 2009 1.650 1.650 1.650 1.650 8,000 +0.00(+0.00%)
Feb 27, 2009 1.650 1.750 1.650 1.650 37,714 +0.00(+0.00%)
Feb 26, 2009 1.650 1.650 1.650 1.650 2,500 -0.07(-4.07%)
Feb 25, 2009 1.620 1.720 1.620 1.720 6,000 +0.18(+11.69%)
Feb 24, 2009 1.600 1.740 1.490 1.540 32,367 -0.07(-4.35%)
Feb 23, 2009 1.650 1.650 1.610 1.610 616 -0.04(-2.42%)
Feb 20, 2009 1.610 1.650 1.610 1.650 32,958 -0.01(-0.60%)
Feb 19, 2009 1.660 1.660 0 +0.00(+0.00%)
Feb 18, 2009 1.670 1.670 1.660 1.660 3,771 -0.03(-1.78%)
Feb 17, 2009 1.690 1.700 1.690 1.690 13,325 -0.02(-1.17%)
Feb 13, 2009 1.660 1.710 1.660 1.710 1,232 -0.39(-18.57%)
Feb 12, 2009 2.110 2.110 2.100 2.100 11,000 -0.01(-0.47%)
Feb 11, 2009 2.130 2.130 2.100 2.110 5,950 -0.02(-0.94%)
Feb 10, 2009 2.130 2.130 2.130 2.130 1,710 -0.16(-6.99%)
Feb 09, 2009 2.290 2.290 4 +0.00(+0.00%)
Feb 06, 2009 2.290 2.300 2.250 2.290 6,522 +0.04(+1.78%)
Feb 05, 2009 2.250 2.290 2.250 2.250 91,125 +0.00(+0.00%)
Feb 04, 2009 2.260 2.260 2.250 2.250 54,220 -0.01(-0.44%)
Feb 03, 2009 2.260 2.260 2.260 2.260 2,100 -0.21(-8.50%)
Feb 02, 2009 2.470 2.470 0 +0.00(+0.00%)
Jan 30, 2009 2.350 2.470 2.350 2.470 600 +0.21(+9.29%)
Jan 29, 2009 2.250 2.260 2.250 2.260 6,475 +0.15(+7.11%)
Jan 28, 2009 2.300 2.300 2.110 2.110 1,362 -0.18(-7.86%)
Jan 27, 2009 2.980 2.980 2.100 2.290 5,315 -0.30(-11.58%)
Jan 26, 2009 2.770 2.770 2.410 2.590 52,686 -0.01(-0.38%)
Jan 23, 2009 2.510 2.610 2.510 2.600 146,565 +0.00(+0.00%)
Jan 22, 2009 2.580 2.610 2.580 2.600 69,400 +0.12(+4.84%)
Jan 21, 2009 2.480 2.480 2.480 2.480 1,600 +0.00(+0.00%)
Jan 20, 2009 2.580 2.580 2.480 2.480 1,075 -0.10(-3.88%)
Jan 19, 2009 2.650 2.650 2.480 2.580 2,515 -0.02(-0.77%)
Jan 16, 2009 2.500 2.600 2.500 2.600 689 +0.12(+4.84%)
Jan 15, 2009 2.480 2.480 2.480 2.480 4,910 -0.02(-0.80%)
Jan 14, 2009 2.500 2.550 2.500 2.500 20,400 +0.00(+0.00%)
Jan 13, 2009 2.500 2.500 2.500 2.500 5,814 +0.04(+1.63%)
Jan 12, 2009 2.490 2.500 2.460 2.460 3,400 -0.04(-1.60%)
Jan 09, 2009 2.500 2.500 0 +0.00(+0.00%)
Jan 08, 2009 2.360 2.500 2.360 2.500 9,746 +0.14(+5.93%)
Jan 07, 2009 2.400 2.400 2.360 2.360 12,858 +0.01(+0.43%)
Jan 06, 2009 2.350 2.350 2.350 2.350 1,500 +0.05(+2.17%)
Jan 05, 2009 2.260 2.300 2.260 2.300 2,295 +0.04(+1.77%)
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.