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, 2017 0.6800 0.6800 0.6700 0.6700 261,537 -0.01(-1.47%)
Mar 29, 2017 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Mar 27, 2017 0.7000 0.7000 0.7000 0 +0.03(+4.48%)
Mar 23, 2017 0.6700 0.6700 0.6700 0 +0.05(+8.06%)
Mar 22, 2017 0.6200 0.6200 0.6200 0.6200 2,500 +0.01(+1.64%)
Mar 21, 2017 0.6100 0.6100 0.6100 0.6100 1,900 -0.02(-3.17%)
Mar 20, 2017 0.6300 0.6300 0.6300 0.6300 15,500 +0.03(+5.00%)
Mar 17, 2017 0.6000 0.6000 0.6000 0.6000 169,900 +0.00(+0.00%)
Mar 16, 2017 0.6200 0.6200 0.6000 0.6000 422,187 +0.00(+0.00%)
Mar 15, 2017 0.6700 0.6700 0.6000 0.6000 66,525 -0.08(-11.76%)
Mar 14, 2017 0.6700 0.6800 0.6600 0.6800 7,000 -0.02(-2.86%)
Mar 09, 2017 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Mar 08, 2017 0.7100 0.7100 0.7100 0.7100 2,500 -0.01(-1.39%)
Mar 01, 2017 0.7200 0.7200 0.7200 0 +0.03(+4.35%)
Feb 28, 2017 0.6900 0.6900 0.6900 0.6900 1,500 -0.02(-2.82%)
Feb 24, 2017 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Feb 23, 2017 0.7000 0.7000 0.7000 0.7000 93,000 +0.00(+0.00%)
Feb 22, 2017 0.7000 0.7000 0.7000 0.7000 4,300 +0.01(+1.45%)
Feb 21, 2017 0.7000 0.7100 0.6600 0.6900 21,900 -0.02(-2.82%)
Feb 17, 2017 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Feb 16, 2017 0.7100 0.7100 0.7100 0.7100 1,000 -0.02(-2.74%)
Feb 15, 2017 0.7100 0.7300 0.7100 0.7300 5,400 +0.02(+2.82%)
Feb 10, 2017 0.7100 0.7100 0.7100 47 +0.00(+0.00%)
Feb 08, 2017 0.7100 0.7100 0.7100 0 -0.04(-5.33%)
Feb 06, 2017 0.7500 0.7500 0.7500 0 +0.03(+4.17%)
Feb 02, 2017 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Feb 01, 2017 0.7200 0.7200 0.7200 0.7200 223,000 -0.03(-4.00%)
Jan 31, 2017 0.6900 0.7500 0.6900 0.7500 4,500 +0.05(+7.14%)
Jan 30, 2017 0.7000 0.7000 0.7000 0.7000 1,146 -0.05(-6.67%)
Jan 26, 2017 0.7500 0.7500 0.7500 0 -0.02(-2.60%)
Jan 25, 2017 0.7700 0.7700 0.7700 0.7700 9,500 +0.00(+0.00%)
Jan 20, 2017 0.7700 0.7700 0.7700 0 +0.04(+5.48%)
Jan 19, 2017 0.7300 0.7300 0.7300 0.7300 7,000 -0.04(-5.19%)
Jan 17, 2017 0.7700 0.7700 0.7700 4 -0.03(-3.75%)
Jan 16, 2017 0.8100 0.8100 0.8000 0.8000 6,875 +0.07(+9.59%)
Jan 13, 2017 0.7300 0.7300 0.7300 0.7300 4,000 -0.04(-5.19%)
Jan 12, 2017 0.7600 0.7700 0.7600 0.7700 2,250 +0.00(+0.00%)
Jan 11, 2017 0.7700 0.7700 0.7700 0.7700 1,500 +0.00(+0.00%)
Jan 09, 2017 0.7700 0.7700 0.7700 0 -0.03(-3.75%)
Jan 06, 2017 0.7300 0.8000 0.7300 0.8000 6,000 -0.05(-5.88%)
Jan 05, 2017 0.8100 0.8500 0.8000 0.8500 12,750 +0.04(+4.94%)
Jan 04, 2017 0.7400 0.8100 0.7400 0.8100 18,850 +0.01(+1.25%)
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.