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 30, 2006 2.940 2.990 2.830 2.990 8,900 +0.14(+4.91%)
Jun 29, 2006 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Jun 28, 2006 2.940 2.940 2.850 2.850 75,615 -0.09(-3.06%)
Jun 27, 2006 2.940 2.940 2.940 2.940 700 +0.09(+3.16%)
Jun 23, 2006 2.850 2.850 2.850 2.850 1,000 -0.02(-0.70%)
Jun 22, 2006 2.940 2.940 2.870 2.870 6,000 -0.07(-2.38%)
Jun 21, 2006 2.810 2.940 2.760 2.940 17,000 -0.06(-2.00%)
Jun 20, 2006 3.000 3.090 3.000 3.000 16,600 +0.10(+3.45%)
Jun 19, 2006 2.900 2.900 2.760 2.900 16,433 +0.00(+0.00%)
Jun 16, 2006 2.900 2.900 2.900 2.900 11,275 -0.10(-3.33%)
Jun 15, 2006 3.000 3.000 3.000 3.000 1,324 +0.00(+0.00%)
Jun 14, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 13, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 12, 2006 3.000 3.000 3.000 3.000 2,000 +0.00(+0.00%)
Jun 09, 2006 3.000 3.000 3.000 3.000 2,600 +0.00(+0.00%)
Jun 08, 2006 3.000 3.000 3.000 3.000 24,650 +0.00(+0.00%)
Jun 07, 2006 3.050 3.050 3.000 3.000 5,890 -0.10(-3.23%)
Jun 06, 2006 3.100 3.100 3.100 3.100 2,700 +0.01(+0.32%)
Jun 05, 2006 3.090 3.100 3.010 3.090 10,600 +0.00(+0.00%)
Jun 02, 2006 3.100 3.100 3.090 3.090 13,447 -0.06(-1.90%)
Jun 01, 2006 3.010 3.150 3.010 3.150 13,900 +0.15(+5.00%)
May 31, 2006 3.100 3.100 3.000 3.000 14,000 -0.15(-4.76%)
May 30, 2006 3.150 3.150 3.150 3.150 300 +0.00(+0.00%)
May 26, 2006 3.100 3.150 3.100 3.150 2,123 +0.00(+0.00%)
May 25, 2006 3.150 3.150 3.150 3.150 6,000 +0.00(+0.00%)
May 24, 2006 3.150 3.150 3.150 3.150 2,112 +0.15(+5.00%)
May 23, 2006 3.000 3.000 3.000 3.000 37,625 +0.00(+0.00%)
May 22, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
May 19, 2006 3.000 3.150 2.950 3.000 29,000 -0.10(-3.23%)
May 18, 2006 3.000 3.100 2.950 3.100 22,400 +0.00(+0.00%)
May 17, 2006 3.100 3.100 3.100 3.100 7,947 -0.05(-1.59%)
May 16, 2006 3.150 3.150 3.150 3.150 120 +0.00(+0.00%)
May 15, 2006 3.150 3.150 3.000 3.150 16,500 +0.00(+0.00%)
May 12, 2006 3.150 3.150 3.150 3.150 1,000 +0.05(+1.61%)
May 11, 2006 3.150 3.150 3.100 3.100 35,400 -0.05(-1.59%)
May 10, 2006 3.150 3.150 3.100 3.150 133,150 +0.00(+0.00%)
May 09, 2006 3.150 3.150 3.150 3.150 1,700 +0.00(+0.00%)
May 08, 2006 3.150 3.150 3.150 3.150 500 +0.00(+0.00%)
May 05, 2006 3.070 3.150 3.070 3.150 72,637 +0.10(+3.28%)
May 04, 2006 3.010 3.050 3.010 3.050 7,000 +0.01(+0.33%)
May 03, 2006 3.040 3.040 3.040 3.040 1,000 +0.04(+1.33%)
May 02, 2006 3.150 3.160 2.950 3.000 30,300 -0.15(-4.76%)
May 01, 2006 3.150 3.150 3.150 3.150 24,044 +0.00(+0.00%)
Apr 28, 2006 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Apr 27, 2006 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Apr 26, 2006 3.030 3.150 3.030 3.150 1,400 -0.02(-0.63%)
Apr 25, 2006 3.240 3.250 3.170 3.170 16,925 +0.02(+0.63%)
Apr 24, 2006 2.910 3.150 2.910 3.150 4,400 +0.05(+1.61%)
Apr 21, 2006 3.110 3.110 3.100 3.100 1,000 -0.05(-1.59%)
Apr 20, 2006 3.150 3.150 3.150 3.150 245,200 +0.00(+0.00%)
Apr 19, 2006 3.150 3.150 3.150 3.150 5,220 +0.00(+0.00%)
Apr 18, 2006 3.150 3.150 3.150 3.150 5,000 +0.00(+0.00%)
Apr 17, 2006 3.200 3.200 3.150 3.150 35,450 +0.00(+0.00%)
Apr 13, 2006 3.150 3.150 3.150 3.150 1,600 -0.05(-1.56%)
Apr 12, 2006 3.160 3.200 3.150 3.200 7,000 +0.00(+0.00%)
Apr 11, 2006 3.250 3.250 3.200 3.200 7,500 +0.00(+0.00%)
Apr 10, 2006 3.150 3.200 3.150 3.200 6,300 +0.05(+1.59%)
Apr 07, 2006 3.200 3.200 3.150 3.150 9,200 -0.10(-3.08%)
Apr 06, 2006 3.250 3.250 3.250 3.250 90,139 +0.00(+0.00%)
Apr 05, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Apr 04, 2006 3.290 3.300 3.200 3.250 33,000 +0.14(+4.50%)
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.