Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glacier Media Inc (TSX: GVC )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 12:21 PM EDT, May 8, 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 (%)
Apr 30, 2007 3.420 3.420 3.300 3.420 12,214 +0.01(+0.29%)
Apr 27, 2007 3.310 3.410 3.300 3.410 19,533 +0.02(+0.59%)
Apr 26, 2007 3.390 3.390 3.310 3.390 19,580 +0.05(+1.50%)
Apr 25, 2007 3.400 3.400 3.310 3.340 11,818 -0.04(-1.18%)
Apr 24, 2007 3.340 3.440 3.330 3.380 80,398 +0.06(+1.81%)
Apr 23, 2007 3.320 3.320 3.320 3.320 1,000 -0.08(-2.35%)
Apr 20, 2007 3.310 3.410 3.310 3.400 6,378 +0.12(+3.66%)
Apr 19, 2007 3.370 3.400 3.250 3.280 22,309 +0.02(+0.61%)
Apr 18, 2007 3.300 3.350 3.250 3.260 26,454 +0.01(+0.31%)
Apr 17, 2007 3.250 3.300 3.250 3.250 4,998 -0.03(-0.91%)
Apr 16, 2007 3.300 3.300 3.280 3.280 205,400 -0.02(-0.61%)
Apr 13, 2007 3.260 3.300 3.210 3.300 19,457 +0.00(+0.00%)
Apr 12, 2007 3.340 3.340 3.210 3.300 26,501 -0.04(-1.20%)
Apr 11, 2007 3.260 3.620 3.250 3.340 126,010 +0.09(+2.77%)
Apr 10, 2007 3.230 3.290 3.210 3.250 143,190 +0.00(+0.00%)
Apr 09, 2007 3.210 3.320 3.210 3.250 17,626 +0.00(+0.00%)
Apr 05, 2007 3.210 3.330 3.200 3.250 17,760 +0.00(+0.00%)
Apr 04, 2007 3.200 3.250 3.200 3.250 26,664 +0.01(+0.31%)
Apr 03, 2007 3.160 3.250 3.150 3.240 23,294 -0.01(-0.31%)
Apr 02, 2007 3.000 3.300 3.000 3.250 69,252 +0.20(+6.56%)
Mar 30, 2007 3.050 3.050 3.010 3.050 23,970 +0.05(+1.67%)
Mar 29, 2007 3.000 3.030 3.000 3.000 20,362 +0.00(+0.00%)
Mar 28, 2007 3.010 3.010 3.000 3.000 31,050 -0.05(-1.64%)
Mar 27, 2007 3.050 3.050 2.970 3.050 29,612 +0.05(+1.67%)
Mar 26, 2007 3.010 3.040 2.950 3.000 213,127 +0.00(+0.00%)
Mar 23, 2007 3.000 3.000 3.000 3.000 54,067 +0.00(+0.00%)
Mar 22, 2007 3.050 3.050 2.990 3.000 105,477 -0.02(-0.66%)
Mar 21, 2007 2.970 3.040 2.960 3.020 21,620 +0.02(+0.67%)
Mar 20, 2007 3.010 3.020 3.000 3.000 23,621 -0.01(-0.33%)
Mar 19, 2007 3.050 3.050 3.010 3.010 12,772 -0.04(-1.31%)
Mar 16, 2007 3.000 3.050 3.000 3.050 8,710 +0.00(+0.00%)
Mar 15, 2007 3.000 3.050 3.000 3.050 22,091 +0.05(+1.67%)
Mar 14, 2007 3.000 3.000 3.000 3.000 79,310 +0.00(+0.00%)
Mar 13, 2007 3.000 3.000 3.000 3.000 8,646 +0.00(+0.00%)
Mar 12, 2007 3.000 3.000 3.000 3.000 39,513 +0.00(+0.00%)
Mar 09, 2007 3.050 3.050 3.000 3.000 3,872 +0.00(+0.00%)
Mar 08, 2007 3.050 3.050 3.000 3.000 88,962 -0.04(-1.32%)
Mar 07, 2007 3.000 3.040 3.000 3.040 9,199 +0.09(+3.05%)
Mar 06, 2007 3.000 3.000 2.950 2.950 108,065 -0.05(-1.67%)
Mar 05, 2007 2.950 3.000 2.950 3.000 38,534 +0.00(+0.00%)
Mar 02, 2007 2.950 3.000 2.950 3.000 134,757 +0.05(+1.69%)
Mar 01, 2007 3.000 3.000 2.950 2.950 7,737 -0.06(-1.99%)
Feb 28, 2007 3.010 3.010 3.010 3.010 193 +0.01(+0.33%)
Feb 27, 2007 3.000 3.040 2.960 3.000 32,382 +0.03(+1.01%)
Feb 26, 2007 3.000 3.010 2.900 2.970 37,238 -0.08(-2.62%)
Feb 23, 2007 3.050 3.050 3.000 3.050 61,481 +0.00(+0.00%)
Feb 22, 2007 3.100 3.100 3.050 3.050 3,360 +0.00(+0.00%)
Feb 21, 2007 3.110 3.110 3.050 3.050 33,892 -0.05(-1.61%)
Feb 20, 2007 3.170 3.170 3.100 3.100 489,490 -0.02(-0.64%)
Feb 16, 2007 3.150 3.180 3.120 3.120 3,549 -0.03(-0.95%)
Feb 15, 2007 3.200 3.200 3.150 3.150 10,371 -0.03(-0.94%)
Feb 14, 2007 3.060 3.180 3.050 3.180 92,090 +0.13(+4.26%)
Feb 13, 2007 3.000 3.050 3.000 3.050 32,089 +0.00(+0.00%)
Feb 12, 2007 3.000 3.050 3.000 3.050 7,454 +0.00(+0.00%)
Feb 09, 2007 3.090 3.090 3.050 3.050 6,554 +0.00(+0.00%)
Feb 08, 2007 3.050 3.050 3.050 3.050 3,061 +0.00(+0.00%)
Feb 07, 2007 3.100 3.100 3.050 3.050 8,742 +0.00(+0.00%)
Feb 06, 2007 3.050 3.090 3.050 3.050 5,912 -0.04(-1.29%)
Feb 05, 2007 3.090 3.090 3.090 3.090 1,408 +0.04(+1.31%)
Feb 02, 2007 3.050 3.060 3.040 3.050 35,692 -0.02(-0.65%)
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.