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 (%)
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%)
Mar 02, 2015 1.510 1.510 1.450 1.450 39,150 -0.07(-4.61%)
Feb 27, 2015 1.520 1.530 1.520 1.520 13,370 -0.03(-1.94%)
Feb 26, 2015 1.640 1.690 1.520 1.550 45,500 -0.02(-1.27%)
Feb 24, 2015 1.570 1.570 1.570 50 -0.08(-4.85%)
Feb 23, 2015 1.650 1.650 1.650 1.650 1,122 +0.01(+0.61%)
Feb 20, 2015 1.640 1.640 1.640 1.640 20,150 +0.01(+0.61%)
Feb 19, 2015 1.630 1.630 1.630 1.630 24,100 -0.02(-1.21%)
Feb 18, 2015 1.650 1.650 1.650 1.650 6,000 +0.05(+3.12%)
Feb 17, 2015 1.600 1.600 1.600 1.600 3,135 -0.01(-0.62%)
Feb 13, 2015 1.610 1.610 1.610 0 +0.00(+0.00%)
Feb 12, 2015 1.600 1.610 1.600 1.610 9,115 +0.01(+0.63%)
Feb 11, 2015 1.610 1.610 1.600 1.600 9,102 +0.00(+0.00%)
Feb 10, 2015 1.590 1.610 1.590 1.600 4,588 -0.01(-0.62%)
Feb 09, 2015 1.600 1.610 1.570 1.610 38,600 +0.01(+0.63%)
Feb 06, 2015 1.600 1.650 1.600 1.600 27,711 +0.05(+3.23%)
Feb 05, 2015 1.550 1.550 1.550 1.550 4,000 +0.00(+0.00%)
Feb 04, 2015 1.550 1.550 1.550 1.550 17,400 +0.00(+0.00%)
Feb 03, 2015 1.510 1.550 1.500 1.550 41,182 +0.05(+3.33%)
Feb 02, 2015 1.490 1.500 1.490 1.500 11,600 +0.00(+0.00%)
Jan 29, 2015 1.500 1.500 1.500 0 -0.01(-0.66%)
Jan 28, 2015 1.510 1.510 1.510 1.510 1,000 +0.00(+0.00%)
Jan 27, 2015 1.510 1.510 1.510 1.510 4,700 -0.01(-0.66%)
Jan 26, 2015 1.490 1.520 1.490 1.520 4,400 +0.01(+0.66%)
Jan 23, 2015 1.500 1.510 1.500 1.510 22,464 +0.01(+0.67%)
Jan 22, 2015 1.500 1.510 1.500 1.500 64,389 +0.00(+0.00%)
Jan 21, 2015 1.500 1.500 1.470 1.500 37,228 +0.00(+0.00%)
Jan 20, 2015 1.450 1.500 1.450 1.500 41,000 +0.05(+3.45%)
Jan 19, 2015 1.450 1.450 1.450 1.450 1,100 -0.05(-3.33%)
Jan 16, 2015 1.500 1.500 1.500 1.500 25,600 +0.00(+0.00%)
Jan 15, 2015 1.440 1.500 1.440 1.500 3,271 +0.00(+0.00%)
Jan 14, 2015 1.500 1.500 1.500 1.500 851 +0.00(+0.00%)
Jan 09, 2015 1.500 1.500 1.500 0 -0.01(-0.66%)
Jan 06, 2015 1.510 1.510 1.510 3 +0.00(+0.00%)
Jan 05, 2015 1.510 1.510 1.510 1.510 21,127 +0.00(+0.00%)
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.