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 (%)
Jun 24, 2016 0.6400 0.6400 0.6400 0 -0.04(-5.88%)
Jun 22, 2016 0.6800 0.6800 0.6800 0 +0.03(+4.62%)
Jun 21, 2016 0.6500 0.6500 0.6500 0.6500 6,550 -0.02(-2.99%)
Jun 20, 2016 0.6500 0.6800 0.6500 0.6700 15,667 +0.02(+3.08%)
Jun 15, 2016 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Jun 14, 2016 0.7000 0.7000 0.7000 0.7000 570 +0.04(+6.06%)
Jun 13, 2016 0.6600 0.6600 0.6600 0.6600 2,000 +0.00(+0.00%)
Jun 10, 2016 0.6700 0.6800 0.6600 0.6600 7,800 -0.02(-2.94%)
Jun 09, 2016 0.6800 0.6800 0.6800 0.6800 10,000 -0.02(-2.86%)
Jun 08, 2016 0.6900 0.7000 0.6900 0.7000 13,600 +0.04(+6.06%)
Jun 03, 2016 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Jun 02, 2016 0.6600 0.6600 0.6600 0.6600 2,042 +0.01(+1.54%)
Jun 01, 2016 0.6500 0.6500 0.6500 0.6500 5,000 +0.01(+1.56%)
May 31, 2016 0.6400 0.6400 0.6400 0.6400 900 -0.04(-5.88%)
May 27, 2016 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
May 24, 2016 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
May 18, 2016 0.7500 0.7500 0.7500 0 -0.02(-2.60%)
May 17, 2016 0.7100 0.7700 0.7100 0.7700 26,717 +0.02(+2.67%)
May 16, 2016 0.7500 0.7500 0.7500 0.7500 1,000 +0.00(+0.00%)
May 13, 2016 0.7100 0.7600 0.7100 0.7500 22,000 +0.04(+5.63%)
May 12, 2016 0.7400 0.7400 0.7100 0.7100 1,600 +0.00(+0.00%)
May 10, 2016 0.7100 0.7100 0.7100 0 +0.06(+9.23%)
May 02, 2016 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
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%)
Feb 03, 2016 0.7100 0.7400 0.7000 0.7000 10,100 -0.10(-12.50%)
Jan 28, 2016 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
Jan 15, 2016 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Jan 12, 2016 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
Jan 08, 2016 0.8000 0.8000 0.8000 259 +0.05(+6.67%)
Jan 05, 2016 0.7500 0.7500 0.7500 0 +0.04(+5.63%)
Jan 04, 2016 0.8000 0.8100 0.7100 0.7100 11,500 -0.03(-4.05%)
Dec 31, 2015 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Dec 30, 2015 0.7000 0.7400 0.7000 0.7400 4,225 +0.04(+5.71%)
Dec 29, 2015 0.7000 0.7000 0.7000 0.7000 4,000 -0.08(-10.26%)
Dec 23, 2015 0.7800 0.7800 0.7800 0 +0.08(+11.43%)
Dec 22, 2015 0.6800 0.7000 0.6700 0.7000 37,614 +0.04(+6.06%)
Dec 21, 2015 0.7000 0.7000 0.6500 0.6600 36,500 -0.07(-9.59%)
Dec 18, 2015 0.7300 0.7300 0.7300 0.7300 5,000 +0.00(+0.00%)
Dec 17, 2015 0.7300 0.7300 0.7300 0.7300 14,000 +0.00(+0.00%)
Dec 16, 2015 0.7200 0.7300 0.7200 0.7300 3,000 +0.01(+1.39%)
Dec 15, 2015 0.7600 0.7600 0.6500 0.7200 18,100 -0.04(-5.26%)
Dec 14, 2015 0.7600 0.7600 0.7600 0.7600 500 -0.05(-6.17%)
Dec 11, 2015 0.8100 0.8100 0.8100 0.8100 10,000 +0.00(+0.00%)
Dec 10, 2015 0.7500 0.8100 0.7500 0.8100 2,992 +0.05(+6.58%)
Dec 07, 2015 0.7600 0.7600 0.7600 0 -0.01(-1.30%)
Dec 04, 2015 0.7700 0.7700 0.7700 0.7700 950 +0.01(+0.65%)
Dec 03, 2015 0.8200 0.8200 0.7500 0.7650 47,255 -0.06(-7.83%)
Dec 02, 2015 0.8300 0.8300 0.8300 0.8300 6,658 +0.02(+2.47%)
Dec 01, 2015 0.8200 0.8200 0.8100 0.8100 27,000 +0.00(+0.00%)
Nov 30, 2015 0.8100 0.8100 0.8100 0.8100 86,500 +0.01(+1.25%)
Nov 27, 2015 0.8000 0.8300 0.8000 0.8000 906,700 -0.01(-1.84%)
Nov 26, 2015 0.8150 0.8150 0.8150 0.8150 20,000 +0.00(+0.00%)
Nov 24, 2015 0.8150 0.8150 0.8150 0 +0.01(+1.87%)
Nov 20, 2015 0.7900 0.8200 0.7900 0.8000 546,000 +0.00(+0.00%)
Nov 19, 2015 0.8000 0.8000 0.8000 0.8000 5,192 +0.00(+0.00%)
Nov 18, 2015 0.8000 0.8000 0.8000 0.8000 5,000 +0.00(+0.00%)
Nov 17, 2015 0.7400 0.8000 0.7400 0.8000 93,580 +0.14(+21.21%)
Nov 13, 2015 0.6600 0.6600 0.6600 55 -0.11(-14.29%)
Nov 12, 2015 0.7700 0.7700 0.7700 0.7700 0 +0.04(+5.48%)
Nov 11, 2015 0.7300 0.7300 0.7300 0.7300 8,900 -0.05(-6.41%)
Nov 10, 2015 0.7900 0.7900 0.7800 0.7800 2,600 -0.07(-8.24%)
Nov 09, 2015 0.8500 0.8500 0.8500 0.8500 1,500 +0.00(+0.00%)
Nov 05, 2015 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Nov 04, 2015 0.8200 0.8500 0.8200 0.8500 100,000 +0.05(+6.25%)
Nov 02, 2015 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
Oct 28, 2015 0.7900 0.7900 0.7900 10 -0.04(-4.82%)
Oct 27, 2015 0.7200 0.8300 0.7200 0.8300 4,120 +0.14(+20.29%)
Oct 26, 2015 0.6000 0.6900 0.6000 0.6900 399,420 +0.10(+16.95%)
Oct 23, 2015 0.6500 0.6500 0.5900 0.5900 3,232,065 -0.03(-4.84%)
Oct 22, 2015 0.6300 0.6300 0.6200 0.6200 11,731 +0.01(+1.64%)
Oct 21, 2015 0.6200 0.6200 0.6100 0.6100 33,032 -0.02(-3.17%)
Oct 20, 2015 0.6300 0.6700 0.6300 0.6300 85,652 +0.02(+3.28%)
Oct 19, 2015 0.6700 0.6700 0.5600 0.6100 211,761 -0.09(-12.86%)
Oct 16, 2015 0.7200 0.7200 0.6700 0.7000 69,462 -0.03(-4.11%)
Oct 15, 2015 0.7300 0.7300 0.7300 0.7300 14,900 +0.00(+0.00%)
Oct 14, 2015 0.7300 0.7300 0.7300 0.7300 19,500 -0.01(-1.35%)
Oct 13, 2015 0.7400 0.7400 0.7400 0.7400 2,250 +0.01(+1.37%)
Oct 09, 2015 0.7300 0.7300 0.7300 0 -0.01(-1.35%)
Oct 08, 2015 0.7400 0.7500 0.7400 0.7400 9,000 +0.01(+1.37%)
Oct 07, 2015 0.7600 0.7600 0.7300 0.7300 20,000 +0.01(+1.39%)
Oct 06, 2015 0.7200 0.7200 0.7200 0.7200 1,000 -0.02(-2.70%)
Oct 02, 2015 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Sep 30, 2015 0.7400 0.7400 0.7400 375 -0.02(-2.63%)
Sep 28, 2015 0.7600 0.7600 0.7600 0 -0.04(-5.00%)
Sep 25, 2015 0.8000 0.8000 0.8000 0.8000 1,200 +0.01(+1.27%)
Sep 24, 2015 0.8000 0.8000 0.7900 0.7900 13,200 +0.00(+0.00%)
Sep 23, 2015 0.7900 0.7900 0.7900 0.7900 10,500 +0.01(+1.28%)
Sep 22, 2015 0.7900 0.7900 0.7700 0.7800 21,500 -0.01(-1.27%)
Sep 21, 2015 0.8000 0.8000 0.7900 0.7900 11,630 +0.03(+3.95%)
Sep 17, 2015 0.7600 0.7600 0.7600 383 -0.04(-5.00%)
Sep 16, 2015 0.7900 0.8000 0.7900 0.8000 5,100 +0.00(+0.00%)
Sep 15, 2015 0.7700 0.8100 0.7700 0.8000 1,335,300 +0.00(+0.00%)
Sep 14, 2015 0.8000 0.8000 0.8000 0.8000 26,680 +0.00(+0.00%)
Sep 11, 2015 0.8300 0.8300 0.7600 0.8000 97,100 -0.13(-13.98%)
Sep 08, 2015 0.9300 0.9300 0.9300 0 +0.04(+4.49%)
Sep 04, 2015 0.8900 0.8900 0.8900 0 -0.01(-1.11%)
Sep 03, 2015 0.9100 0.9100 0.9000 0.9000 99,000 -0.01(-1.10%)
Aug 28, 2015 0.9100 0.9100 0.9100 0 +0.08(+9.64%)
Aug 27, 2015 0.7900 0.8300 0.7900 0.8300 682,930 +0.04(+5.06%)
Aug 26, 2015 0.7900 0.7900 0.7800 0.7900 111,100 +0.00(+0.00%)
Aug 25, 2015 0.7900 0.7900 0.7900 42,500 +0.00(+0.00%)
Aug 24, 2015 0.8400 0.8400 0.7500 0.7900 1,045,008 -0.07(-8.14%)
Aug 21, 2015 0.9100 0.9100 0.8600 0.8600 61,250 -0.05(-5.49%)
Aug 20, 2015 0.9100 0.9100 0.9100 0.9100 10,350 -0.02(-2.15%)
Aug 19, 2015 0.9600 0.9600 0.9300 0.9300 353,400 -0.06(-6.06%)
Aug 18, 2015 0.9300 1.000 0.9300 0.9900 45,700 +0.19(+23.75%)
Aug 17, 2015 0.9000 0.9000 0.7100 0.8000 82,215 -0.10(-11.11%)
Aug 14, 2015 0.9000 0.9000 0.9000 0.9000 1,000 -0.09(-9.09%)
Aug 13, 2015 1.020 1.020 0.9900 0.9900 13,600 -0.06(-5.71%)
Aug 12, 2015 1.050 1.050 1.050 1.050 1,000 +0.00(+0.00%)
Aug 11, 2015 1.050 1.050 1.050 1.050 800 +0.00(+0.00%)
Aug 10, 2015 1.140 1.140 1.030 1.050 18,300 -0.13(-11.02%)
Aug 07, 2015 1.180 1.180 1.180 1.180 200 +0.03(+2.61%)
Aug 06, 2015 1.150 1.150 1.150 1.150 2,000 -0.05(-4.17%)
Jul 31, 2015 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 29, 2015 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 27, 2015 1.200 1.200 1.200 24 +0.03(+2.56%)
Jul 24, 2015 1.170 1.170 1.170 1.170 139,100 +0.02(+1.74%)
Jul 22, 2015 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 21, 2015 1.170 1.170 1.150 1.150 43,800 +0.00(+0.00%)
Jul 17, 2015 1.150 1.150 1.150 0 -0.02(-1.71%)
Jul 16, 2015 1.170 1.170 1.170 1.170 350,100 +0.00(+0.00%)
Jul 14, 2015 1.170 1.170 1.170 0 +0.00(+0.00%)
Jul 13, 2015 1.160 1.170 1.160 1.170 1,550 -0.06(-4.88%)
Jul 10, 2015 1.230 1.230 1.230 1.230 2,100 +0.01(+0.82%)
Jul 09, 2015 1.250 1.250 1.220 1.220 667,512 +0.02(+1.67%)
Jul 08, 2015 1.200 1.200 1.200 1.200 415 -0.03(-2.44%)
Jul 07, 2015 1.170 1.230 1.170 1.230 4,971 +0.04(+3.36%)
Jul 06, 2015 1.180 1.190 1.160 1.190 36,709 +0.00(+0.00%)
Jul 03, 2015 1.150 1.190 1.150 1.190 67,107 +0.01(+0.85%)
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.