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, 2010 2.250 2.250 2.220 2.220 153,440 -0.03(-1.33%)
Mar 30, 2010 2.210 2.250 2.210 2.250 3,300 +0.03(+1.35%)
Mar 29, 2010 2.240 2.270 2.220 2.220 301,554 -0.05(-2.20%)
Mar 26, 2010 2.270 2.270 2.270 2.270 0 +0.00(+0.00%)
Mar 25, 2010 2.260 2.270 2.200 2.270 7,470 -0.03(-1.30%)
Mar 24, 2010 2.240 2.360 2.240 2.300 11,334 +0.20(+9.52%)
Mar 23, 2010 2.050 2.100 2.030 2.100 55,800 +0.05(+2.44%)
Mar 22, 2010 2.040 2.070 2.040 2.050 16,625 +0.05(+2.50%)
Mar 19, 2010 1.960 2.000 1.960 2.000 3,400 +0.00(+0.00%)
Mar 18, 2010 1.990 2.000 1.990 2.000 48,500 +0.00(+0.00%)
Mar 17, 2010 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Mar 16, 2010 1.950 2.000 1.950 2.000 14,550 +0.01(+0.50%)
Mar 15, 2010 1.990 1.990 1.990 1.990 0 +0.00(+0.00%)
Mar 12, 2010 2.000 2.000 1.960 1.990 16,635 -0.01(-0.50%)
Mar 11, 2010 1.980 2.000 1.980 2.000 7,000 +0.01(+0.50%)
Mar 10, 2010 1.990 1.990 1.990 1.990 400 -0.01(-0.50%)
Mar 09, 2010 2.010 2.010 2.000 2.000 11,268 -0.01(-0.50%)
Mar 08, 2010 2.010 2.010 2.010 2.010 800 -0.01(-0.50%)
Mar 05, 2010 2.020 2.020 2.020 2.020 171 +0.03(+1.51%)
Mar 04, 2010 1.980 1.990 1.960 1.990 9,327 +0.04(+2.05%)
Mar 03, 2010 1.930 1.950 1.900 1.950 6,000 +0.02(+1.04%)
Mar 02, 2010 1.930 1.930 1.930 1.930 231 +0.00(+0.00%)
Mar 01, 2010 1.940 1.940 1.930 1.930 5,122 -0.01(-0.52%)
Feb 26, 2010 1.940 1.940 1.940 1.940 1,000 -0.04(-2.02%)
Feb 25, 2010 2.000 2.000 1.810 1.980 9,002 -0.02(-1.00%)
Feb 24, 2010 2.010 2.010 2.000 2.000 5,000 -0.06(-2.91%)
Feb 23, 2010 2.060 2.060 2.060 2.060 1,004 +0.05(+2.49%)
Feb 22, 2010 2.030 2.040 2.010 2.010 7,258 -0.04(-1.95%)
Feb 19, 2010 2.070 2.080 2.050 2.050 3,800 +0.03(+1.49%)
Feb 18, 2010 2.010 2.020 2.010 2.020 1,700 +0.00(+0.00%)
Feb 17, 2010 2.020 2.020 2.020 2.020 294 +0.02(+1.00%)
Feb 16, 2010 2.010 2.010 2.000 2.000 3,500 -0.01(-0.50%)
Feb 12, 2010 2.010 2.010 2.010 0 -0.08(-3.83%)
Feb 11, 2010 2.090 2.090 2.090 2.090 1,020 +0.08(+3.98%)
Feb 10, 2010 2.030 2.030 2.000 2.010 100,112 -0.07(-3.37%)
Feb 09, 2010 2.080 2.080 2.080 0 +0.00(+0.00%)
Feb 08, 2010 2.080 2.080 2.080 0 +0.00(+0.00%)
Feb 05, 2010 1.970 2.080 1.970 2.080 1,297 +0.11(+5.58%)
Feb 04, 2010 1.970 1.970 1.970 1.970 135 -0.03(-1.50%)
Feb 03, 2010 2.100 2.100 2.000 2.000 3,952 +0.00(+0.00%)
Feb 02, 2010 1.960 2.000 1.950 2.000 5,710 +0.00(+0.00%)
Feb 01, 2010 2.000 2.000 2.000 0 +0.00(+0.00%)
Jan 29, 2010 2.140 2.150 2.000 2.000 6,100 -0.15(-6.98%)
Jan 28, 2010 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Jan 27, 2010 2.150 2.150 2.150 2.150 62 +0.00(+0.00%)
Jan 26, 2010 2.150 2.150 2.150 75 +0.00(+0.00%)
Jan 25, 2010 2.130 2.190 1.870 2.150 32,400 +0.00(+0.00%)
Jan 22, 2010 2.150 2.150 2.150 0 +0.00(+0.00%)
Jan 21, 2010 2.150 2.150 2.150 2.150 5,025 +0.00(+0.00%)
Jan 20, 2010 2.210 2.210 2.150 2.150 100,400 -0.10(-4.44%)
Jan 19, 2010 2.250 2.250 2.250 2.250 1,000 +0.00(+0.00%)
Jan 18, 2010 2.210 2.250 2.210 2.250 7,576 +0.00(+0.00%)
Jan 15, 2010 2.250 2.250 2.250 2.250 1,800 +0.00(+0.00%)
Jan 14, 2010 2.250 2.250 2.250 2.250 3,000 +0.05(+2.27%)
Jan 13, 2010 2.200 2.250 2.200 2.200 19,507 +0.00(+0.00%)
Jan 12, 2010 2.240 2.250 2.200 2.200 8,200 +0.00(+0.00%)
Jan 11, 2010 2.150 2.250 2.120 2.200 126,693 +0.06(+2.80%)
Jan 08, 2010 2.150 2.150 2.100 2.140 5,970 +0.00(+0.00%)
Jan 07, 2010 2.140 2.140 2.140 2.140 1,014 -0.01(-0.47%)
Jan 06, 2010 2.150 2.150 2.060 2.150 291,459 +0.05(+2.38%)
Jan 05, 2010 2.130 2.130 2.100 2.100 10,550 -0.02(-0.94%)
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.