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 27, 2014 1.400 1.400 1.400 0 +0.00(+0.00%)
Jun 26, 2014 1.400 1.400 1.400 1.400 8,800 +0.04(+2.94%)
Jun 25, 2014 1.360 1.360 1.360 1.360 299 -0.03(-2.16%)
Jun 24, 2014 1.360 1.400 1.360 1.390 18,137 +0.04(+2.96%)
Jun 23, 2014 1.400 1.400 1.350 1.350 5,900 -0.05(-3.57%)
Jun 20, 2014 1.390 1.400 1.390 1.400 95,678 +0.00(+0.00%)
Jun 19, 2014 1.380 1.400 1.350 1.400 19,066 +0.01(+0.72%)
Jun 18, 2014 1.380 1.390 1.370 1.390 172,150 +0.02(+1.46%)
Jun 17, 2014 1.360 1.370 1.360 1.370 1,280 -0.02(-1.44%)
Jun 16, 2014 1.350 1.390 1.350 1.390 9,300 -0.01(-0.71%)
Jun 12, 2014 1.400 1.400 1.400 0 +0.06(+4.48%)
Jun 11, 2014 1.350 1.350 1.330 1.340 7,084 -0.03(-2.19%)
Jun 10, 2014 1.400 1.400 1.370 1.370 421,753 -0.03(-2.14%)
Jun 06, 2014 1.400 1.400 1.400 1.400 4,300 -0.03(-2.10%)
Jun 05, 2014 1.430 1.430 1.430 1.430 1,600 +0.04(+2.88%)
Jun 04, 2014 1.420 1.470 1.380 1.390 35,700 +0.00(+0.00%)
Jun 03, 2014 1.450 1.450 1.380 1.390 67,801 +0.01(+0.72%)
Jun 02, 2014 1.380 1.400 1.380 1.380 12,144 +0.01(+0.73%)
May 30, 2014 1.430 1.440 1.370 1.370 14,000 -0.01(-0.72%)
May 29, 2014 1.400 1.400 1.380 1.380 24,100 -0.02(-1.43%)
May 28, 2014 1.400 1.400 1.390 1.400 14,866 +0.02(+1.45%)
May 27, 2014 1.420 1.420 1.380 1.380 272,270 -0.04(-2.82%)
May 26, 2014 1.420 1.420 1.420 1.420 200 +0.00(+0.00%)
May 22, 2014 1.420 1.420 1.420 1.420 4 +0.01(+0.71%)
May 21, 2014 1.410 1.410 1.410 1.410 1,630 +0.01(+0.71%)
May 20, 2014 1.410 1.410 1.400 1.400 18,805 -0.05(-3.45%)
May 16, 2014 1.450 1.450 1.450 0 -0.04(-2.68%)
May 15, 2014 1.440 1.490 1.400 1.490 42,850 +0.04(+2.76%)
May 14, 2014 1.420 1.450 1.410 1.450 41,600 +0.05(+3.57%)
May 13, 2014 1.400 1.400 1.400 1.400 2,500 +0.02(+1.45%)
May 12, 2014 1.380 1.380 1.380 1.380 8,200 +0.00(+0.00%)
May 09, 2014 1.380 1.380 1.380 1.380 1,000 +0.00(+0.00%)
May 08, 2014 1.380 1.380 1.380 1.380 23,800 +0.00(+0.00%)
May 07, 2014 1.390 1.390 1.380 1.380 500 -0.01(-0.72%)
May 06, 2014 1.380 1.390 1.380 1.390 8,910 +0.00(+0.00%)
May 05, 2014 1.390 1.390 1.380 1.390 18,500 +0.00(+0.00%)
May 02, 2014 1.400 1.400 1.390 1.390 7,878 -0.04(-2.80%)
May 01, 2014 1.430 1.430 1.430 1.430 800 +0.00(+0.00%)
Apr 30, 2014 1.420 1.450 1.420 1.430 76,701 +0.06(+4.38%)
Apr 29, 2014 1.400 1.410 1.360 1.370 15,510 -0.04(-2.84%)
Apr 25, 2014 1.410 1.410 1.410 1.410 18 -0.01(-0.70%)
Apr 24, 2014 1.410 1.420 1.400 1.420 47,160 +0.02(+1.43%)
Apr 23, 2014 1.420 1.420 1.400 1.400 19,600 -0.02(-1.41%)
Apr 22, 2014 1.420 1.440 1.420 1.420 10,750 +0.01(+0.71%)
Apr 21, 2014 1.410 1.410 1.400 1.410 8,121 +0.00(+0.00%)
Apr 17, 2014 1.410 1.410 1.410 0 +0.01(+0.71%)
Apr 16, 2014 1.400 1.400 1.400 1.400 13,900 +0.02(+1.45%)
Apr 15, 2014 1.420 1.420 1.380 1.380 43,702 -0.04(-2.82%)
Apr 14, 2014 1.420 1.450 1.420 1.420 8,680 +0.01(+0.71%)
Apr 11, 2014 1.450 1.450 1.410 1.410 2,800 -0.03(-2.08%)
Apr 10, 2014 1.450 1.450 1.430 1.440 10,290 -0.01(-0.69%)
Apr 09, 2014 1.430 1.450 1.430 1.450 39,879 +0.01(+0.69%)
Apr 08, 2014 1.400 1.440 1.400 1.440 37,055 +0.03(+2.13%)
Apr 04, 2014 1.410 1.410 1.410 12 +0.01(+0.71%)
Apr 03, 2014 1.410 1.410 1.400 1.400 4,639 +0.00(+0.00%)
Apr 02, 2014 1.410 1.420 1.400 1.400 8,500 -0.01(-0.71%)
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.