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 30, 2012 2.360 2.450 2.360 2.410 35,255 +0.10(+4.33%)
Mar 29, 2012 2.330 2.350 2.300 2.310 13,080 -0.11(-4.55%)
Mar 28, 2012 2.310 2.420 2.300 2.420 21,200 +0.12(+5.22%)
Mar 27, 2012 2.320 2.320 2.300 2.300 5,850 -0.02(-0.86%)
Mar 26, 2012 2.300 2.320 2.300 2.320 28,930 +0.07(+3.11%)
Mar 23, 2012 2.250 2.250 2.250 0 +0.00(+0.00%)
Mar 22, 2012 2.250 2.250 2.250 2.250 4,642 -0.04(-1.75%)
Mar 21, 2012 2.250 2.290 2.250 2.290 3,100 +0.06(+2.69%)
Mar 20, 2012 2.240 2.240 2.230 2.230 6,216 -0.06(-2.62%)
Mar 19, 2012 2.270 2.290 2.250 2.290 18,300 +0.07(+3.15%)
Mar 16, 2012 2.220 2.220 2.220 0 +0.00(+0.00%)
Mar 15, 2012 2.200 2.250 2.200 2.220 10,500 +0.02(+0.91%)
Mar 14, 2012 2.210 2.210 2.200 2.200 1,800 +0.00(+0.00%)
Mar 13, 2012 2.200 2.250 2.200 2.200 152,737 -0.05(-2.22%)
Mar 12, 2012 2.260 2.260 2.250 2.250 22,600 +0.00(+0.00%)
Mar 09, 2012 2.260 2.270 2.250 2.250 6,600 -0.05(-2.17%)
Mar 08, 2012 2.300 2.300 2.300 2.300 2,050 +0.00(+0.00%)
Mar 07, 2012 2.230 2.300 2.230 2.300 6,900 +0.10(+4.55%)
Mar 06, 2012 2.200 2.230 2.200 2.200 317,528 +0.00(+0.00%)
Mar 05, 2012 2.200 2.210 2.200 2.200 759,929 -0.05(-2.22%)
Mar 02, 2012 2.290 2.300 2.250 2.250 13,505 -0.04(-1.75%)
Mar 01, 2012 2.330 2.350 2.250 2.290 15,550 -0.04(-1.72%)
Feb 29, 2012 2.330 2.330 2.330 2.330 3,485 +0.03(+1.30%)
Feb 28, 2012 2.280 2.300 2.280 2.300 105,000 -0.06(-2.54%)
Feb 27, 2012 2.360 2.360 2.360 2.360 4,000 +0.00(+0.00%)
Feb 24, 2012 2.340 2.410 2.330 2.360 9,200 +0.06(+2.61%)
Feb 23, 2012 2.300 2.300 2.300 0 +0.00(+0.00%)
Feb 22, 2012 2.290 2.300 2.290 2.300 4,100 +0.01(+0.44%)
Feb 21, 2012 2.260 2.300 2.260 2.290 3,000 +0.06(+2.69%)
Feb 17, 2012 2.230 2.230 2.230 0 -0.02(-0.89%)
Feb 16, 2012 2.250 2.260 2.250 2.250 47,950 +0.02(+0.90%)
Feb 15, 2012 2.270 2.270 2.230 2.230 85,841 -0.01(-0.45%)
Feb 14, 2012 2.210 2.240 2.170 2.240 54,300 -0.05(-2.18%)
Feb 13, 2012 2.200 2.290 2.200 2.290 2,000 -0.01(-0.43%)
Feb 10, 2012 2.300 2.300 2.300 0 +0.00(+0.00%)
Feb 09, 2012 2.300 2.300 2.300 6 +0.00(+0.00%)
Feb 08, 2012 2.230 2.300 2.200 2.300 1,666 +0.10(+4.55%)
Feb 07, 2012 2.200 2.210 2.200 2.200 5,562 +0.00(+0.00%)
Feb 06, 2012 2.200 2.210 2.150 2.200 20,700 +0.02(+0.92%)
Feb 03, 2012 2.120 2.180 2.120 2.180 10,751 +0.06(+2.83%)
Feb 02, 2012 2.120 2.150 2.120 2.120 900 +0.00(+0.00%)
Feb 01, 2012 2.120 2.120 2.120 0 +0.00(+0.00%)
Jan 31, 2012 2.110 2.130 2.110 2.120 12,539 -0.03(-1.40%)
Jan 30, 2012 2.150 2.150 2.150 2.150 120 +0.05(+2.38%)
Jan 27, 2012 2.120 2.120 2.040 2.100 50,802 -0.03(-1.41%)
Jan 26, 2012 2.080 2.130 2.080 2.130 12,548 +0.07(+3.40%)
Jan 25, 2012 2.070 2.070 2.060 2.060 2,908 -0.06(-2.83%)
Jan 24, 2012 2.130 2.130 2.100 2.120 1,992 +0.02(+0.95%)
Jan 23, 2012 2.100 2.140 2.080 2.100 294,224 +0.00(+0.00%)
Jan 20, 2012 2.100 2.100 2.100 2.100 294,430 +0.00(+0.00%)
Jan 19, 2012 2.070 2.100 2.060 2.100 61,158 +0.00(+0.00%)
Jan 18, 2012 2.100 2.100 2.100 2.100 44,300 +0.00(+0.00%)
Jan 17, 2012 2.100 2.100 2.100 2.100 1,400 +0.00(+0.00%)
Jan 16, 2012 2.100 2.100 2.100 2.100 122,090 +0.00(+0.00%)
Jan 13, 2012 2.080 2.100 2.080 2.100 62,000 +0.03(+1.45%)
Jan 12, 2012 2.120 2.120 2.070 2.070 5,000 -0.03(-1.43%)
Jan 11, 2012 2.120 2.120 2.090 2.100 18,600 +0.00(+0.00%)
Jan 10, 2012 2.100 2.130 2.090 2.100 34,600 +0.00(+0.00%)
Jan 09, 2012 2.100 2.100 2.100 2.100 11,540 +0.00(+0.00%)
Jan 06, 2012 2.100 2.100 2.080 2.100 155,435 +0.00(+0.00%)
Jan 05, 2012 2.100 2.170 2.090 2.100 54,076 +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.