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, 2021 0.4450 0.4450 0.4450 0 -0.02(-3.26%)
Jun 29, 2021 0.4700 0.4700 0.4600 0.4600 28,540 +0.00(+0.00%)
Jun 28, 2021 0.4650 0.4850 0.4600 0.4600 40,324 -0.01(-3.16%)
Jun 25, 2021 0.5100 0.5100 0.4750 0.4750 34,030 -0.02(-4.04%)
Jun 24, 2021 0.4850 0.4950 0.4850 0.4950 61,964 +0.02(+3.13%)
Jun 23, 2021 0.4650 0.4800 0.4650 0.4800 52,619 +0.02(+4.35%)
Jun 22, 2021 0.4800 0.4800 0.4550 0.4600 7,502 +0.01(+1.10%)
Jun 21, 2021 0.4550 0.4650 0.4550 0.4550 21,511 +0.00(+0.00%)
Jun 18, 2021 0.4650 0.4650 0.4550 0.4550 38,241 -0.01(-3.19%)
Jun 17, 2021 0.4850 0.4850 0.4700 0.4700 47,000 +0.01(+2.17%)
Jun 15, 2021 0.4600 0.4600 0.4600 0 -0.01(-3.16%)
Jun 14, 2021 0.4750 0.4800 0.4700 0.4750 14,101 +0.01(+3.26%)
Jun 11, 2021 0.4650 0.4750 0.4550 0.4600 311,100 -0.04(-8.00%)
Jun 10, 2021 0.5000 0.5000 0.5000 0.5000 7,064 +0.00(+0.00%)
Jun 09, 2021 0.4900 0.5300 0.4900 0.5000 103,103 +0.04(+9.89%)
Jun 08, 2021 0.4650 0.4800 0.4550 0.4550 45,110 -0.04(-8.08%)
Jun 07, 2021 0.4800 0.4950 0.4800 0.4950 2,605 +0.02(+3.13%)
Jun 04, 2021 0.4900 0.4900 0.4750 0.4800 13,288 -0.02(-3.03%)
Jun 03, 2021 0.4850 0.5000 0.4850 0.4950 10,669 -0.01(-1.00%)
Jun 02, 2021 0.5300 0.5300 0.5000 0.5000 78,745 +0.04(+8.70%)
Jun 01, 2021 0.4650 0.4650 0.4600 0.4600 28,100 -0.01(-2.13%)
May 31, 2021 0.4700 0.4850 0.4700 0.4700 25,602 -0.02(-4.08%)
May 28, 2021 0.4900 0.4900 0.4500 0.4900 28,536 +0.01(+2.08%)
May 27, 2021 0.4800 0.4800 0.4800 0.4800 6,129 -0.02(-4.00%)
May 26, 2021 0.4300 0.5200 0.4150 0.5000 2,952,228 +0.07(+16.28%)
May 21, 2021 0.4300 0.4300 0.4300 17 +0.00(+0.00%)
May 20, 2021 0.4350 0.4350 0.4300 0.4300 61,502 -0.01(-1.15%)
May 19, 2021 0.4550 0.4600 0.4350 0.4350 100,000 -0.02(-4.40%)
May 18, 2021 0.4500 0.4550 0.4350 0.4550 49,534 +0.03(+5.81%)
May 14, 2021 0.4300 0.4300 0.4300 7 -0.02(-4.44%)
May 13, 2021 0.4300 0.4500 0.4300 0.4500 51,510 +0.04(+11.11%)
May 12, 2021 0.4250 0.4250 0.4050 0.4050 185,503 -0.02(-5.81%)
May 11, 2021 0.4300 0.4300 0.4300 0.4300 6,000 +0.00(+0.00%)
May 10, 2021 0.4450 0.4450 0.4300 0.4300 11,512 +0.00(+0.00%)
May 07, 2021 0.4600 0.4600 0.4300 0.4300 7,006 -0.03(-6.52%)
May 06, 2021 0.4600 0.4600 0.4600 0.4600 4,917 -0.01(-2.13%)
May 05, 2021 0.4700 0.4700 0.4700 14 +0.00(+0.00%)
May 04, 2021 0.4500 0.4700 0.4500 0.4700 7,020 +0.02(+4.44%)
May 03, 2021 0.4600 0.4700 0.4500 0.4500 34,530 -0.02(-4.26%)
Apr 30, 2021 0.4700 0.4800 0.4650 0.4700 174,514 -0.02(-4.08%)
Apr 29, 2021 0.4900 0.4900 0.4900 306 +0.00(+0.00%)
Apr 28, 2021 0.4900 0.4900 0.4900 0.4900 23,350 +0.02(+4.26%)
Apr 27, 2021 0.4700 0.4700 0.4700 0.4700 100,009 -0.01(-1.05%)
Apr 26, 2021 0.4750 0.4750 0.4750 0.4750 8,791 +0.01(+1.06%)
Apr 23, 2021 0.4750 0.4750 0.4700 0.4700 22,200 +0.00(+0.00%)
Apr 22, 2021 0.4700 0.4700 0.4700 0.4700 2,000 +0.00(+0.00%)
Apr 21, 2021 0.4700 0.4700 0.4700 0.4700 55,031 -0.01(-2.08%)
Apr 20, 2021 0.4800 0.4800 0.4800 0.4800 5,104 +0.01(+2.13%)
Apr 19, 2021 0.5000 0.5000 0.4700 0.4700 53,839 -0.04(-7.84%)
Apr 16, 2021 0.4800 0.5100 0.4800 0.5100 38,372 +0.01(+2.00%)
Apr 15, 2021 0.4800 0.5000 0.4800 0.5000 57,329 +0.01(+2.04%)
Apr 14, 2021 0.4800 0.4950 0.4750 0.4900 22,846 +0.02(+4.26%)
Apr 13, 2021 0.5100 0.5100 0.4700 0.4700 29,588 -0.02(-4.08%)
Apr 12, 2021 0.5400 0.5400 0.4700 0.4900 31,981 +0.02(+4.26%)
Apr 09, 2021 0.5500 0.5900 0.4600 0.4700 186,958 -0.07(-12.96%)
Apr 08, 2021 0.5900 0.5900 0.5100 0.5400 144,939 +0.02(+3.85%)
Apr 07, 2021 0.5200 0.5600 0.5000 0.5200 65,259 +0.07(+15.56%)
Apr 06, 2021 0.4700 0.4750 0.4500 0.4500 121,601 +0.00(+0.00%)
Apr 05, 2021 0.5000 0.5200 0.4500 0.4500 103,113 +0.00(+0.00%)
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.