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

Glacier Media Inc (TSX: GVC )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 11, 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 30, 2023 0.1650 0 -0.01(-2.94%)
Jun 29, 2023 0.1900 0.1900 0.1600 0.1700 30,000 +0.00(+0.00%)
Jun 28, 2023 0.1700 0.1700 0.1700 0.1700 40,000 -0.02(-10.53%)
Jun 27, 2023 0.1900 0.1900 0.1900 0.1900 500 -0.01(-5.00%)
Jun 16, 2023 0.2000 0 +0.00(+0.00%)
Jun 15, 2023 0.2000 0.2000 0.2000 0.2000 500 +0.02(+11.11%)
Jun 14, 2023 0.1850 0.1850 0.1800 0.1800 66,000 -0.02(-7.69%)
Jun 09, 2023 0.1950 0 -0.02(-9.30%)
Jun 06, 2023 0.2150 0 +0.00(+0.00%)
Jun 01, 2023 0.2150 0 +0.00(+0.00%)
May 31, 2023 0.2150 0.2150 0.2150 0.2150 2,500 +0.01(+7.50%)
May 30, 2023 0.2050 0.2050 0.1800 0.2000 83,923 -0.01(-4.76%)
May 26, 2023 0.2100 0 +0.00(+0.00%)
May 25, 2023 0.2200 0.2200 0.1900 0.2100 21,000 -0.01(-4.55%)
May 17, 2023 0.2200 0 +0.01(+4.76%)
May 16, 2023 0.2450 0.2450 0.2100 0.2100 66,100 -0.04(-16.00%)
May 15, 2023 0.2500 0.2500 0.2500 0.2500 7,518 -0.01(-1.96%)
May 12, 2023 0.2550 0.2550 0.2550 0.2550 4,000 -0.01(-1.92%)
May 05, 2023 0.2600 0 +0.01(+4.00%)
May 04, 2023 0.2500 0.2500 0.2500 0.2500 2,500 -0.04(-15.25%)
May 01, 2023 0.2950 0 +0.01(+3.51%)
Apr 28, 2023 0.2850 0.2850 0.2850 0.2850 1,000 +0.02(+9.62%)
Apr 27, 2023 0.2600 0.2600 0.2600 0.2600 8,500 -0.01(-1.89%)
Apr 26, 2023 0.2600 0.2650 0.2600 0.2650 4,000 +0.01(+1.92%)
Apr 25, 2023 0.2600 0.2600 0.2600 0.2600 5,500 +0.00(+0.00%)
Apr 24, 2023 0.2600 0.2600 0.2600 0.2600 6,900 -0.01(-3.70%)
Apr 18, 2023 0.2700 0 +0.00(+0.00%)
Apr 17, 2023 0.2700 0.2700 0.2700 0.2700 4,500 +0.01(+3.85%)
Apr 13, 2023 0.2600 0 -0.02(-5.45%)
Apr 12, 2023 0.2750 0.2750 0.2750 0.2750 502 +0.02(+5.77%)
Apr 06, 2023 0.2600 0 -0.01(-3.70%)
Apr 03, 2023 0.2700 0 -0.01(-3.57%)
Mar 31, 2023 0.2750 0.2800 0.2750 0.2800 39,500 +0.04(+16.67%)
Mar 30, 2023 0.2900 0.2900 0.2300 0.2400 109,157 -0.05(-17.24%)
Mar 29, 2023 0.2900 0.2900 0.2900 0.2900 1,100 -0.01(-3.33%)
Mar 28, 2023 0.3000 0.3000 0.3000 0.3000 15,000 +0.00(+0.00%)
Mar 27, 2023 0.3000 0.3000 0.3000 0.3000 32,705 +0.01(+1.69%)
Mar 24, 2023 0.3000 0.3000 0.2950 0.2950 82,093 -0.01(-1.67%)
Mar 23, 2023 0.3100 0.3100 0.3000 0.3000 71,700 -0.05(-14.29%)
Mar 22, 2023 0.3500 0.3500 0.3500 0.3500 12,700 +0.03(+9.37%)
Mar 20, 2023 0.3200 0 +0.00(+0.00%)
Mar 17, 2023 0.3200 0.3200 0.3200 0.3200 500 +0.00(+0.00%)
Mar 15, 2023 0.3200 0 -0.01(-3.03%)
Mar 14, 2023 0.3300 0.3300 0.3300 0.3300 13,475 +0.00(+0.00%)
Mar 13, 2023 0.3300 0.3300 0.3300 0.3300 36,000 +0.01(+1.54%)
Mar 09, 2023 0.3250 0 -0.03(-9.72%)
Mar 08, 2023 0.3600 0.3600 0.3250 0.3600 19,000 -0.01(-1.37%)
Mar 07, 2023 0.3650 0.3650 0.3650 0.3650 7,000 +0.00(+0.00%)
Mar 06, 2023 0.3300 0.3650 0.3300 0.3650 3,000 +0.02(+5.80%)
Mar 01, 2023 0.3450 0 -0.01(-1.43%)
Feb 28, 2023 0.3500 0.3500 0.3500 0.3500 15,000 +0.00(+0.00%)
Feb 27, 2023 0.3500 0.3500 0.3500 0.3500 12,000 +0.00(+0.00%)
Feb 24, 2023 0.3500 0.3500 0.3500 0.3500 10,300 +0.00(+0.00%)
Feb 23, 2023 0.3500 0.3500 0.3500 0.3500 10,000 +0.00(+0.00%)
Feb 22, 2023 0.3500 0.3500 0.3500 0.3500 8,900 +0.00(+0.00%)
Feb 21, 2023 0.3500 0.3500 0.3500 0.3500 14,000 +0.00(+0.00%)
Feb 17, 2023 0.3500 0 +0.00(+0.00%)
Feb 16, 2023 0.3500 0.3500 0.3500 0.3500 13,500 +0.00(+0.00%)
Feb 15, 2023 0.3400 0.3500 0.3400 0.3500 21,028 +0.02(+7.69%)
Feb 14, 2023 0.3250 0.3250 0.3250 0.3250 8,000 +0.00(+0.00%)
Feb 10, 2023 0.3250 63 +0.00(+0.00%)
Feb 09, 2023 0.3200 0.3250 0.3200 0.3250 18,500 -0.02(-4.41%)
Feb 08, 2023 0.3550 0.3550 0.3400 0.3400 16,330 -0.01(-2.86%)
Feb 07, 2023 0.3500 0.3500 0.3500 0.3500 7,700 +0.00(+0.00%)
Feb 06, 2023 0.3500 0.3500 0.3500 0.3500 7,002 +0.00(+0.00%)
Feb 03, 2023 0.3500 0.3500 0.3500 0.3500 7,200 +0.00(+0.00%)
Feb 02, 2023 0.3500 0.3500 0.3500 0.3500 27,730 -0.01(-1.41%)
Feb 01, 2023 0.3550 0.3550 0.3550 0.3550 7,000 +0.00(+0.00%)
Jan 31, 2023 0.3550 0.3550 0.3550 0.3550 5,800 +0.00(+0.00%)
Jan 30, 2023 0.3550 0.3550 0.3550 0.3550 5,800 +0.00(+0.00%)
Jan 27, 2023 0.3350 0.3550 0.3350 0.3550 29,302 +0.02(+7.58%)
Jan 25, 2023 0.3300 0 +0.00(+0.00%)
Jan 24, 2023 0.3350 0.3350 0.3300 0.3300 36,300 -0.01(-1.49%)
Jan 23, 2023 0.3350 0.3350 0.3350 0.3350 12,300 +0.00(+0.00%)
Jan 20, 2023 0.3350 0.3350 0.3350 0.3350 8,800 +0.00(+0.00%)
Jan 19, 2023 0.3300 0.3350 0.3300 0.3350 28,000 +0.01(+1.52%)
Jan 18, 2023 0.3300 0.3300 0.3300 0.3300 12,001 +0.00(+0.00%)
Jan 17, 2023 0.3300 0.3300 0.3300 0.3300 7,500 +0.00(+0.00%)
Jan 16, 2023 0.3300 0.3300 0.3300 0.3300 8,200 +0.00(+0.00%)
Jan 13, 2023 0.3300 0.3300 0.3300 0.3300 7,600 +0.00(+0.00%)
Jan 12, 2023 0.3200 0.3300 0.3200 0.3300 12,800 +0.01(+3.13%)
Jan 11, 2023 0.3300 0.3300 0.3050 0.3200 17,812 -0.01(-3.03%)
Jan 10, 2023 0.3300 0.3300 0.3300 0.3300 8,400 +0.03(+10.00%)
Jan 09, 2023 0.3150 0.3150 0.3000 0.3000 12,607 -0.02(-4.76%)
Jan 06, 2023 0.3300 0.3300 0.3100 0.3150 21,100 -0.02(-4.55%)
Jan 05, 2023 0.3250 0.3300 0.3250 0.3300 7,600 +0.01(+3.13%)
Jan 03, 2023 0.3200 0 -0.01(-3.03%)
Dec 30, 2022 0.3300 0 +0.00(+0.00%)
Dec 29, 2022 0.3250 0.3300 0.3250 0.3300 35,000 +0.01(+1.54%)
Dec 28, 2022 0.3050 0.3250 0.3050 0.3250 16,800 +0.01(+1.56%)
Dec 23, 2022 0.3200 0 -0.01(-3.03%)
Dec 21, 2022 0.3300 0 +0.02(+4.76%)
Dec 20, 2022 0.3150 0.3150 0.3150 0.3150 14,574 +0.00(+0.00%)
Dec 19, 2022 0.3350 0.3350 0.2900 0.3150 51,000 -0.02(-5.97%)
Dec 16, 2022 0.3350 0.3350 0.3350 0.3350 10,607 +0.00(+0.00%)
Dec 15, 2022 0.3300 0.3350 0.3300 0.3350 7,507 +0.01(+3.08%)
Dec 14, 2022 0.3250 0.3250 0.3250 0.3250 10,000 -0.01(-1.52%)
Dec 13, 2022 0.3300 0.3300 0.3300 0.3300 9,905 +0.00(+0.00%)
Dec 12, 2022 0.3300 0.3300 0.3300 0.3300 9,900 +0.00(+0.00%)
Dec 09, 2022 0.3300 0.3300 0.3300 0.3300 4,500 +0.00(+0.00%)
Dec 08, 2022 0.3300 0.3300 0.3300 0.3300 9,200 +0.00(+0.00%)
Dec 07, 2022 0.3300 0.3300 0.3300 0.3300 4,000 +0.01(+1.54%)
Dec 06, 2022 0.3250 0.3250 0.3250 0.3250 9,012 -0.01(-1.52%)
Dec 05, 2022 0.3200 0.3300 0.3200 0.3300 5,000 +0.02(+6.45%)
Dec 02, 2022 0.3100 0.3100 0.3100 0.3100 800 -0.01(-3.13%)
Dec 01, 2022 0.3200 0.3200 0.3200 0.3200 1,500 +0.00(+0.00%)
Nov 29, 2022 0.3200 0 -0.01(-3.03%)
Nov 28, 2022 0.3150 0.3300 0.3150 0.3300 15,541 +0.01(+3.13%)
Nov 23, 2022 0.3200 0 -0.01(-3.03%)
Nov 22, 2022 0.3450 0.3450 0.3050 0.3300 26,500 +0.01(+3.13%)
Nov 21, 2022 0.3350 0.3350 0.3200 0.3200 13,800 -0.02(-5.88%)
Nov 18, 2022 0.3400 0.3400 0.3400 0.3400 9,200 -0.01(-2.86%)
Nov 16, 2022 0.3500 0 +0.00(+0.00%)
Nov 15, 2022 0.3500 0.3500 0.3500 0.3500 7,200 +0.00(+0.00%)
Nov 14, 2022 0.3500 0.3500 0.3500 0.3500 12,212 +0.00(+0.00%)
Nov 11, 2022 0.3500 0.3500 0.3500 0.3500 9,106 +0.00(+0.00%)
Nov 10, 2022 0.3450 0.3500 0.3450 0.3500 7,503 +0.01(+4.48%)
Nov 09, 2022 0.3250 0.3350 0.3250 0.3350 2,700 +0.01(+1.52%)
Nov 08, 2022 0.3500 0.3500 0.3300 0.3300 9,300 -0.02(-5.71%)
Nov 07, 2022 0.3450 0.3500 0.3450 0.3500 18,400 +0.01(+1.45%)
Nov 04, 2022 0.3450 0.3450 0.3450 0.3450 6,900 +0.00(+0.00%)
Nov 03, 2022 0.3450 0.3450 0.3450 0.3450 11,401 +0.00(+0.00%)
Nov 02, 2022 0.3450 0.3450 0.3450 0.3450 17,300 +0.01(+4.55%)
Nov 01, 2022 0.3350 0.3350 0.3300 0.3300 2,500 -0.01(-1.49%)
Oct 28, 2022 0.3350 100 -0.01(-4.29%)
Oct 27, 2022 0.3500 0.3500 0.3500 0.3500 19,800 +0.00(+0.00%)
Oct 26, 2022 0.3550 0.3550 0.3500 0.3500 13,790 -0.01(-1.41%)
Oct 25, 2022 0.3550 0.3550 0.3550 0.3550 9,600 +0.00(+0.00%)
Oct 24, 2022 0.3550 0.3550 0.3550 0.3550 11,650 +0.00(+0.00%)
Oct 21, 2022 0.3550 0.3550 0.3550 0.3550 9,900 +0.00(+0.00%)
Oct 19, 2022 0.3550 0 +0.00(+0.00%)
Oct 18, 2022 0.3500 0.3550 0.3500 0.3550 12,136 +0.01(+1.43%)
Oct 17, 2022 0.3500 0.3500 0.3500 0.3500 3,000 +0.01(+2.94%)
Oct 14, 2022 0.3400 0.3400 0.3400 0.3400 18,000 +0.00(+0.00%)
Oct 13, 2022 0.3400 0.3400 0.3400 0.3400 33,000 +0.01(+1.49%)
Oct 11, 2022 0.3350 0 -0.01(-1.47%)
Oct 07, 2022 0.3400 0 +0.00(+0.00%)
Oct 06, 2022 0.3400 0.3400 0.3400 0.3400 22,400 +0.00(+0.00%)
Oct 05, 2022 0.3400 0.3400 0.3400 0.3400 7,400 +0.00(+0.00%)
Oct 04, 2022 0.3400 0.3400 0.3400 0.3400 7,700 +0.00(+0.00%)
Oct 03, 2022 0.3400 0.3400 0.3400 0.3400 11,490 +0.00(+0.00%)
Sep 30, 2022 0.3700 0.3700 0.3400 0.3400 137,061 -0.03(-8.11%)
Sep 29, 2022 0.3600 0.3700 0.3600 0.3700 583,500 +0.02(+5.71%)
Sep 28, 2022 0.3700 0.3700 0.3500 0.3500 20,000 +0.01(+2.94%)
Sep 27, 2022 0.3550 0.3550 0.3200 0.3400 66,100 -0.01(-2.86%)
Sep 26, 2022 0.3550 0.3550 0.3500 0.3500 29,900 -0.01(-1.41%)
Sep 23, 2022 0.3550 0.3550 0.3550 0.3550 44,400 -0.02(-4.05%)
Sep 16, 2022 0.3700 0 +0.02(+4.23%)
Sep 15, 2022 0.3600 0.3600 0.3550 0.3550 15,650 -0.01(-1.39%)
Sep 14, 2022 0.3600 0.3600 0.3600 0.3600 6,900 +0.01(+1.41%)
Sep 13, 2022 0.3700 0.3700 0.3550 0.3550 37,000 -0.02(-5.33%)
Sep 12, 2022 0.3750 0.3750 0.3750 0.3750 7,200 +0.00(+0.00%)
Sep 09, 2022 0.3750 0.3750 0.3750 0.3750 6,900 -0.01(-1.32%)
Sep 08, 2022 0.3700 0.3800 0.3650 0.3800 14,118 +0.02(+4.11%)
Sep 06, 2022 0.3650 0 -0.01(-2.67%)
Sep 02, 2022 0.3750 0 +0.00(+0.00%)
Sep 01, 2022 0.3750 0.3750 0.3750 0.3750 9,437 +0.00(+0.00%)
Aug 31, 2022 0.3750 0.3750 0.3750 0.3750 7,700 +0.00(+0.00%)
Aug 30, 2022 0.3750 0.3750 0.3750 0.3750 13,100 +0.00(+0.00%)
Aug 29, 2022 0.3750 0.3750 0.3750 0.3750 7,900 +0.00(+0.00%)
Aug 26, 2022 0.3750 0.3750 0.3750 0.3750 7,800 +0.00(+0.00%)
Aug 25, 2022 0.3750 0.3750 0.3750 0.3750 26,500 +0.00(+0.00%)
Aug 24, 2022 0.3750 0.3750 0.3750 0.3750 18,300 +0.00(+0.00%)
Aug 23, 2022 0.3750 0.3750 0.3750 0.3750 9,700 +0.00(+0.00%)
Aug 22, 2022 0.3750 0.3750 0.3750 0.3750 12,182 +0.01(+1.35%)
Aug 19, 2022 0.3700 0.3700 0.3700 0.3700 8,800 +0.00(+0.00%)
Aug 18, 2022 0.3750 0.3750 0.3700 0.3700 46,900 -0.01(-1.33%)
Aug 17, 2022 0.3750 0.3750 0.3750 0.3750 42,300 +0.01(+1.35%)
Aug 16, 2022 0.3750 0.3750 0.3700 0.3700 27,218 -0.01(-1.33%)
Aug 15, 2022 0.3750 0.3750 0.3750 0.3750 51,300 +0.00(+0.00%)
Aug 12, 2022 0.3750 0.3750 0.3750 0.3750 11,900 +0.00(+0.00%)
Aug 11, 2022 0.3750 0.3750 0.3750 0.3750 6,700 +0.00(+0.00%)
Aug 10, 2022 0.3750 0.3750 0.3750 0.3750 7,300 +0.00(+0.00%)
Aug 08, 2022 0.3750 250 +0.00(+0.00%)
Aug 04, 2022 0.3750 0 -0.01(-1.32%)
Aug 03, 2022 0.3800 0.3800 0.3800 0.3800 6,200 +0.00(+0.00%)
Aug 02, 2022 0.3800 0.3800 0.3800 0.3800 6,005 +0.00(+0.00%)
Jul 29, 2022 0.3800 0 +0.00(+0.00%)
Jul 28, 2022 0.3800 0.3800 0.3800 0.3800 8,063 +0.00(+0.00%)
Jul 27, 2022 0.3800 0.3800 0.3800 0.3800 8,100 +0.00(+0.00%)
Jul 26, 2022 0.3800 0.3800 0.3800 0.3800 7,900 +0.00(+0.00%)
Jul 25, 2022 0.3800 0.3800 0.3800 0.3800 20,450 +0.00(+0.00%)
Jul 22, 2022 0.3700 0.3800 0.3700 0.3800 9,300 +0.00(+0.00%)
Jul 21, 2022 0.3800 0.3800 0.3800 0.3800 20,700 -0.01(-2.56%)
Jul 20, 2022 0.3800 0.3900 0.3800 0.3900 135,400 +0.01(+2.63%)
Jul 19, 2022 0.3800 0.3800 0.3800 0.3800 7,901 +0.00(+0.00%)
Jul 18, 2022 0.3800 0.3800 0.3800 0.3800 7,900 +0.00(+0.00%)
Jul 15, 2022 0.3800 0.3800 0.3800 0.3800 19,400 +0.00(+0.00%)
Jul 14, 2022 0.3800 0.3800 0.3800 0.3800 20,300 -0.01(-2.56%)
Jul 13, 2022 0.3900 0.3900 0.3900 0.3900 7,700 +0.00(+0.00%)
Jul 12, 2022 0.3900 0.3900 0.3900 0.3900 7,700 +0.00(+0.00%)
Jul 08, 2022 0.3900 250 +0.00(+0.00%)
Jul 07, 2022 0.3900 0.3900 0.3900 0.3900 6,870 +0.00(+0.00%)
Jul 06, 2022 0.3900 0.3900 0.3900 0.3900 9,350 +0.00(+0.00%)
Jul 05, 2022 0.3850 0.3900 0.3850 0.3900 13,800 +0.01(+2.63%)
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.