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: 11:22 AM EDT, May 9, 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, 2014 1.420 1.450 1.420 1.430 76,701 +0.06(+4.38%)
Apr 29, 2014 1.400 1.410 1.360 1.370 15,510 -0.04(-2.84%)
Apr 25, 2014 1.410 1.410 1.410 1.410 18 -0.01(-0.70%)
Apr 24, 2014 1.410 1.420 1.400 1.420 47,160 +0.02(+1.43%)
Apr 23, 2014 1.420 1.420 1.400 1.400 19,600 -0.02(-1.41%)
Apr 22, 2014 1.420 1.440 1.420 1.420 10,750 +0.01(+0.71%)
Apr 21, 2014 1.410 1.410 1.400 1.410 8,121 +0.00(+0.00%)
Apr 17, 2014 1.410 1.410 1.410 0 +0.01(+0.71%)
Apr 16, 2014 1.400 1.400 1.400 1.400 13,900 +0.02(+1.45%)
Apr 15, 2014 1.420 1.420 1.380 1.380 43,702 -0.04(-2.82%)
Apr 14, 2014 1.420 1.450 1.420 1.420 8,680 +0.01(+0.71%)
Apr 11, 2014 1.450 1.450 1.410 1.410 2,800 -0.03(-2.08%)
Apr 10, 2014 1.450 1.450 1.430 1.440 10,290 -0.01(-0.69%)
Apr 09, 2014 1.430 1.450 1.430 1.450 39,879 +0.01(+0.69%)
Apr 08, 2014 1.400 1.440 1.400 1.440 37,055 +0.03(+2.13%)
Apr 04, 2014 1.410 1.410 1.410 12 +0.01(+0.71%)
Apr 03, 2014 1.410 1.410 1.400 1.400 4,639 +0.00(+0.00%)
Apr 02, 2014 1.410 1.420 1.400 1.400 8,500 -0.01(-0.71%)
Apr 01, 2014 1.380 1.410 1.380 1.410 49,946 +0.06(+4.44%)
Mar 31, 2014 1.400 1.400 1.320 1.350 70,535 +0.00(+0.00%)
Mar 28, 2014 1.320 1.390 1.300 1.350 675,305 +0.07(+5.47%)
Mar 26, 2014 1.280 1.280 1.280 0 -0.02(-1.54%)
Mar 25, 2014 1.300 1.300 1.300 1.300 100 +0.00(+0.00%)
Mar 24, 2014 1.300 1.300 1.300 1.300 49,300 +0.00(+0.00%)
Mar 21, 2014 1.310 1.310 1.300 1.300 505,409 -0.03(-2.26%)
Mar 20, 2014 1.330 1.330 1.330 1.330 200 -0.01(-0.75%)
Mar 19, 2014 1.350 1.350 1.340 1.340 25,192 +0.02(+1.52%)
Mar 18, 2014 1.360 1.360 1.320 1.320 8,900 -0.06(-4.35%)
Mar 13, 2014 1.380 1.380 1.380 0 +0.09(+6.98%)
Mar 12, 2014 1.300 1.300 1.290 1.290 5,050 -0.01(-0.77%)
Mar 11, 2014 1.300 1.300 1.290 1.300 14,400 +0.04(+3.17%)
Mar 10, 2014 1.270 1.270 1.260 1.260 800 +0.00(+0.00%)
Mar 07, 2014 1.280 1.280 1.250 1.260 56,950 -0.01(-0.79%)
Mar 06, 2014 1.300 1.310 1.260 1.270 36,213 -0.12(-8.63%)
Mar 05, 2014 1.350 1.390 1.340 1.390 606,110 -0.01(-0.71%)
Mar 04, 2014 1.390 1.400 1.390 1.400 328 +0.01(+0.72%)
Mar 03, 2014 1.370 1.390 1.350 1.390 30,660 +0.05(+3.73%)
Feb 27, 2014 1.340 1.340 1.340 1.340 0 -0.01(-0.74%)
Feb 26, 2014 1.310 1.350 1.310 1.350 1,448,600 +0.04(+3.05%)
Feb 25, 2014 1.340 1.340 1.310 1.310 1,440 -0.03(-2.24%)
Feb 24, 2014 1.330 1.370 1.330 1.340 309,700 +0.02(+1.52%)
Feb 21, 2014 1.320 1.350 1.320 1.320 10,722 +0.00(+0.00%)
Feb 20, 2014 1.320 1.320 1.320 1.320 2,502 +0.00(+0.00%)
Feb 19, 2014 1.310 1.340 1.310 1.320 86,600 +0.02(+1.54%)
Feb 18, 2014 1.300 1.300 1.300 1.300 1,224 -0.01(-0.76%)
Feb 14, 2014 1.310 1.310 1.310 0 +0.02(+1.55%)
Feb 13, 2014 1.310 1.310 1.290 1.290 6,408 -0.04(-3.01%)
Feb 12, 2014 1.330 1.330 1.330 1.330 3,700 +0.00(+0.00%)
Feb 11, 2014 1.350 1.350 1.280 1.330 78,800 +0.00(+0.00%)
Feb 10, 2014 1.360 1.360 1.330 1.330 77,164 -0.04(-2.92%)
Feb 07, 2014 1.370 1.370 1.370 1.370 268 +0.00(+0.00%)
Feb 06, 2014 1.370 1.370 1.370 1.370 240 -0.01(-0.72%)
Feb 05, 2014 1.310 1.380 1.310 1.380 20,400 +0.07(+5.34%)
Feb 04, 2014 1.350 1.350 1.310 1.310 770 +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.