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, 2019 0.6600 0.6600 0.6500 0.6500 1,000 -0.02(-2.99%)
Apr 29, 2019 0.6500 0.6700 0.6500 0.6700 60,000 +0.03(+4.69%)
Apr 26, 2019 0.6400 0.6400 0.6400 0.6400 3,500 +0.00(+0.00%)
Apr 24, 2019 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
Apr 23, 2019 0.6300 0.6300 0.6300 0.6300 5,500 +0.02(+3.28%)
Apr 22, 2019 0.6100 0.6100 0.6100 0.6100 5,000 +0.00(+0.00%)
Apr 17, 2019 0.6100 0.6100 0.6100 0 -0.03(-4.69%)
Apr 16, 2019 0.6600 0.6600 0.6400 0.6400 15,769 -0.02(-3.03%)
Apr 15, 2019 0.6400 0.6600 0.6400 0.6600 4,500 +0.05(+8.20%)
Apr 10, 2019 0.6100 0.6100 0.6100 0 +0.03(+5.17%)
Apr 09, 2019 0.5800 0.5800 0.5800 0.5800 500 -0.01(-1.69%)
Apr 08, 2019 0.6500 0.6500 0.5600 0.5900 636,226 -0.01(-1.67%)
Apr 05, 2019 0.5400 0.7500 0.5400 0.6000 2,448,550 +0.07(+13.21%)
Apr 04, 2019 0.5300 0.5300 0.5300 0.5300 500 +0.01(+1.92%)
Apr 03, 2019 0.5200 0.5200 0.5200 100 +0.00(+0.00%)
Apr 01, 2019 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
Mar 29, 2019 0.5000 0.5300 0.5000 0.5300 125,300 +0.04(+8.16%)
Mar 27, 2019 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 26, 2019 0.4900 0.4900 0.4900 0.4900 500 -0.01(-2.00%)
Mar 21, 2019 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Mar 20, 2019 0.5100 0.5100 0.4800 0.4800 52,200 -0.02(-4.00%)
Mar 19, 2019 0.5100 0.5100 0.5000 0.5000 35,000 -0.02(-3.85%)
Mar 18, 2019 0.5200 0.5200 0.5200 0.5200 10,500 +0.00(+0.00%)
Mar 15, 2019 0.5300 0.5300 0.5200 0.5200 15,500 -0.01(-1.89%)
Mar 14, 2019 0.5400 0.5400 0.5300 0.5300 50,000 +0.00(+0.00%)
Mar 13, 2019 0.5400 0.5400 0.5300 0.5300 13,000 -0.02(-3.64%)
Mar 12, 2019 0.5500 0.5500 0.5500 0.5500 1,000 +0.02(+3.77%)
Mar 11, 2019 0.5300 0.5300 0.5300 0.5300 500 -0.03(-5.36%)
Mar 07, 2019 0.5600 0.5600 0.5600 0 +0.04(+7.69%)
Mar 05, 2019 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
Mar 04, 2019 0.5500 0.5500 0.5300 0.5300 6,500 -0.03(-5.36%)
Feb 28, 2019 0.5600 0.5600 0.5600 0 +0.04(+7.69%)
Feb 27, 2019 0.5200 0.5300 0.5200 0.5200 2,500 +0.00(+0.00%)
Feb 26, 2019 0.5400 0.5400 0.5200 0.5200 24,000 -0.03(-5.45%)
Feb 25, 2019 0.5400 0.5500 0.5400 0.5500 3,000 +0.03(+5.77%)
Feb 22, 2019 0.5200 0.5200 0.5200 0.5200 45,500 +0.02(+4.00%)
Feb 21, 2019 0.5500 0.5500 0.4900 0.5000 43,500 -0.06(-10.71%)
Feb 20, 2019 0.5600 0.5600 0.5600 0.5600 1,500 +0.03(+5.66%)
Feb 19, 2019 0.5200 0.5400 0.5200 0.5300 17,000 -0.03(-5.36%)
Feb 15, 2019 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Feb 13, 2019 0.5700 0.5700 0.5700 0 +0.05(+9.62%)
Feb 12, 2019 0.5800 0.5900 0.4900 0.5200 40,600 -0.06(-10.34%)
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.