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 29, 2016 0.7200 0.7200 0.7000 0.7000 51,402 -0.02(-2.78%)
Apr 28, 2016 0.7200 0.7200 0.7200 0.7200 35,000 +0.04(+5.88%)
Apr 27, 2016 0.6800 0.6800 0.6800 0.6800 10,000 +0.03(+4.62%)
Apr 26, 2016 0.6500 0.6500 0.6500 0.6500 32,200 +0.01(+1.56%)
Apr 25, 2016 0.6400 0.6400 0.6400 0.6400 8,730 +0.01(+1.59%)
Apr 22, 2016 0.6500 0.6500 0.6300 0.6300 6,500 -0.03(-4.55%)
Apr 19, 2016 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
Apr 18, 2016 0.6200 0.6800 0.6200 0.6800 5,829 +0.04(+6.25%)
Apr 15, 2016 0.6500 0.6500 0.6400 0.6400 11,500 -0.01(-1.54%)
Apr 14, 2016 0.6400 0.6500 0.6400 0.6500 2,000 +0.02(+3.17%)
Apr 13, 2016 0.6500 0.6500 0.6300 0.6300 33,000 -0.02(-3.08%)
Apr 12, 2016 0.6800 0.6800 0.6500 0.6500 16,420 -0.10(-13.33%)
Apr 07, 2016 0.7500 0.7500 0.7500 0 +0.05(+6.38%)
Apr 05, 2016 0.7050 0.7050 0.7050 0 +0.05(+8.46%)
Apr 04, 2016 0.6600 0.6600 0.6500 0.6500 17,102 -0.01(-1.52%)
Apr 01, 2016 0.6700 0.6700 0.6600 0.6600 4,000 -0.04(-5.71%)
Mar 31, 2016 0.7000 0.7000 0.7000 0.7000 4,170 +0.02(+2.94%)
Mar 30, 2016 0.6800 0.6800 0.6800 0.6800 500 +0.00(+0.00%)
Mar 29, 2016 0.6800 0.6800 0.6800 0.6800 2,000 +0.02(+3.03%)
Mar 28, 2016 0.6600 0.6600 0.6600 0.6600 1,500 -0.04(-5.71%)
Mar 24, 2016 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Mar 23, 2016 0.6900 0.6900 0.6900 0.6900 1,000 -0.01(-1.43%)
Mar 22, 2016 0.7000 0.7000 0.7000 0.7000 16,500 +0.01(+1.45%)
Mar 21, 2016 0.6900 0.6900 0.6900 0.6900 5,259 -0.04(-5.48%)
Mar 17, 2016 0.7300 0.7300 0.7300 0 -0.06(-7.59%)
Mar 16, 2016 0.7900 0.7900 0.7900 0.7900 2,000 +0.00(+0.00%)
Mar 11, 2016 0.7900 0.7900 0.7900 285 -0.02(-2.47%)
Mar 10, 2016 0.8100 0.8100 0.8100 0.8100 1,300 +0.03(+3.85%)
Mar 08, 2016 0.7800 0.7800 0.7800 0 -0.03(-3.70%)
Mar 07, 2016 0.7800 0.8100 0.7600 0.8100 7,000 +0.10(+14.08%)
Mar 04, 2016 0.7200 0.7500 0.7100 4,818 -0.04(-5.33%)
Mar 03, 2016 0.7500 0.7500 0.7100 0.7500 14,700 -0.05(-6.25%)
Mar 02, 2016 0.8800 0.8800 0.8000 0.8000 15,460 -0.04(-4.76%)
Mar 01, 2016 0.8400 0.8400 0.8400 0.8400 3,000 -0.03(-3.45%)
Feb 29, 2016 0.8700 0.8700 0.8500 0.8700 4,000 -0.01(-1.14%)
Feb 26, 2016 0.8700 0.8800 0.8700 0.8800 3,150 +0.01(+1.15%)
Feb 25, 2016 0.8700 0.8700 0.8700 0.8700 1,000 +0.06(+7.41%)
Feb 24, 2016 0.9300 0.9300 0.8100 0.8100 27,000 +0.01(+1.25%)
Feb 23, 2016 0.8000 0.8100 0.8000 0.8000 29,825 +0.00(+0.00%)
Feb 22, 2016 0.8100 0.8200 0.7600 0.8000 55,590 +0.00(+0.00%)
Feb 19, 2016 0.6900 0.8600 0.6800 0.8000 64,875 +0.21(+35.59%)
Feb 18, 2016 0.6300 0.6300 0.5900 0.5900 4,900 -0.01(-1.67%)
Feb 17, 2016 0.6100 0.6100 0.6000 0.6000 2,500 -0.02(-3.23%)
Feb 12, 2016 0.6200 0.6200 0.6200 366 -0.07(-10.14%)
Feb 10, 2016 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Feb 04, 2016 0.7000 0.7000 0.7000 0 +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.