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

Glacier Media Inc (TSX: GVC )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 29, 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 (%)
May 29, 2009 1.830 1.880 1.830 1.850 42,650 +0.00(+0.00%)
May 28, 2009 1.890 1.890 1.840 1.850 13,522 +0.00(+0.00%)
May 27, 2009 1.860 1.890 1.850 1.850 5,400 -0.07(-3.65%)
May 26, 2009 1.850 1.920 1.850 1.920 4,413 +0.07(+3.78%)
May 25, 2009 1.850 1.850 1.850 0 +0.00(+0.00%)
May 22, 2009 1.850 1.850 1.850 1.850 8,216 +0.00(+0.00%)
May 21, 2009 1.950 1.950 1.850 1.850 6,377 -0.06(-3.14%)
May 20, 2009 1.990 1.990 1.900 1.910 3,100 +0.06(+3.24%)
May 19, 2009 1.900 1.900 1.850 1.850 6,386 +0.00(+0.00%)
May 17, 2009 1.850 1.850 1.840 1.850 50,600 +0.00(+0.00%)
May 15, 2009 1.850 1.850 1.840 1.850 104,689 +0.00(+0.00%)
May 14, 2009 1.900 1.900 1.850 1.850 12,150 -0.05(-2.63%)
May 13, 2009 1.890 1.900 1.890 1.900 5,900 +0.02(+1.06%)
May 12, 2009 1.900 2.060 1.880 1.880 28,600 +0.02(+1.08%)
May 11, 2009 1.860 1.860 1.860 1.860 2,600 -0.09(-4.62%)
May 08, 2009 1.890 1.990 1.880 1.950 286,174 +0.09(+4.84%)
May 07, 2009 2.110 2.110 1.850 1.860 6,800 -0.24(-11.43%)
May 06, 2009 2.100 2.100 2.100 2.100 2,200 +0.00(+0.00%)
May 05, 2009 2.080 2.100 2.000 2.100 10,400 +0.24(+12.90%)
May 04, 2009 1.860 1.860 1.860 1.860 5,300 -0.05(-2.62%)
May 01, 2009 1.910 1.910 1.910 1.910 5,009 +0.00(+0.00%)
Apr 30, 2009 1.880 1.910 1.880 1.910 3,100 +0.00(+0.00%)
Apr 29, 2009 1.900 1.910 1.870 1.910 30,450 +0.01(+0.53%)
Apr 28, 2009 1.900 1.900 1.900 1.900 3,038 +0.00(+0.00%)
Apr 27, 2009 1.910 1.910 1.900 1.900 11,800 -0.09(-4.52%)
Apr 24, 2009 1.990 1.990 1.990 1.990 100 +0.14(+7.57%)
Apr 22, 2009 1.850 1.850 1.850 102 +0.00(+0.00%)
Apr 21, 2009 1.850 1.860 1.840 1.850 532,184 +0.01(+0.54%)
Apr 20, 2009 1.840 1.840 1.840 1.840 800 -0.01(-0.54%)
Apr 16, 2009 1.870 1.870 1.850 1.850 7,032 -0.02(-1.07%)
Apr 15, 2009 1.990 1.990 1.870 1.870 2,700 +0.03(+1.63%)
Apr 14, 2009 1.830 1.840 1.830 1.840 614 +0.01(+0.55%)
Apr 13, 2009 1.850 1.850 1.830 1.830 4,000 +0.00(+0.00%)
Apr 09, 2009 1.820 1.830 1.820 1.830 7,052 +0.00(+0.00%)
Apr 08, 2009 1.820 1.830 1.820 1.830 9,000 +0.01(+0.55%)
Apr 07, 2009 1.820 1.820 1.820 1.820 315 +0.01(+0.55%)
Apr 03, 2009 1.810 1.810 1.810 0 +0.01(+0.56%)
Apr 01, 2009 1.800 1.800 1.800 0 -0.01(-0.55%)
Mar 31, 2009 1.800 1.810 1.800 1.810 14,600 +0.01(+0.56%)
Mar 30, 2009 1.820 1.860 1.800 1.800 8,400 -0.01(-0.55%)
Mar 26, 2009 1.750 1.810 1.700 1.810 90,075 +0.05(+2.84%)
Mar 25, 2009 1.760 1.800 1.700 1.760 36,970 -0.05(-2.76%)
Mar 24, 2009 1.800 1.850 1.800 1.810 22,044 +0.01(+0.56%)
Mar 23, 2009 1.800 1.800 1.800 1.800 12,000 +0.00(+0.00%)
Mar 20, 2009 1.710 1.800 1.710 1.800 9,100 +0.13(+7.78%)
Mar 18, 2009 1.670 1.670 1.670 1.670 0 -0.03(-1.76%)
Mar 17, 2009 1.700 1.700 1.700 1.700 1,000 +0.00(+0.00%)
Mar 16, 2009 1.700 1.700 1.700 1.700 800 +0.00(+0.00%)
Mar 13, 2009 1.630 1.700 1.570 1.700 211,046 +0.10(+6.25%)
Mar 12, 2009 1.610 1.610 1.600 1.600 9,644 +0.00(+0.00%)
Mar 11, 2009 1.610 1.610 1.550 1.600 31,500 -0.01(-0.62%)
Mar 10, 2009 1.610 1.610 0 +0.00(+0.00%)
Mar 09, 2009 1.640 1.640 1.610 1.610 5,400 -0.14(-8.00%)
Mar 06, 2009 1.760 1.760 1.750 1.750 1,119 +0.03(+1.74%)
Mar 05, 2009 1.800 1.800 1.720 1.720 137,400 +0.00(+0.00%)
Mar 04, 2009 1.790 1.790 1.720 1.720 117,900 +0.07(+4.24%)
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.