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 (%)
Jul 31, 2017 0.6200 0.6200 0.6200 0 -0.04(-6.06%)
Jul 28, 2017 0.6500 0.6600 0.6500 0.6600 6,040 +0.06(+10.00%)
Jul 27, 2017 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
Jul 26, 2017 0.6000 0.6000 0.6000 0.6000 1,200 +0.03(+5.26%)
Jul 14, 2017 0.5700 0.5700 0.5700 0 -0.03(-5.00%)
Jul 07, 2017 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Jul 03, 2017 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jun 30, 2017 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jun 29, 2017 0.6200 0.6200 0.6100 0.6100 4,500 -0.01(-1.61%)
Jun 28, 2017 0.6200 0.6200 0.6200 0.6200 500 +0.01(+1.64%)
Jun 22, 2017 0.6100 0.6100 0.6100 0 -0.02(-3.17%)
Jun 15, 2017 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Jun 14, 2017 0.6200 0.6300 0.6200 0.6200 46,500 +0.00(+0.00%)
Jun 13, 2017 0.6200 0.6200 0.6200 0.6200 5,500 +0.00(+0.00%)
Jun 08, 2017 0.6200 0.6200 0.6200 0 -0.02(-3.13%)
Jun 07, 2017 0.6800 0.6800 0.6400 0.6400 18,500 -0.03(-4.48%)
Jun 05, 2017 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Jun 02, 2017 0.7100 0.7500 0.7000 0.7000 65,690 +0.00(+0.00%)
Jun 01, 2017 0.6800 0.7000 0.6800 0.7000 10,013 +0.03(+4.48%)
May 30, 2017 0.6700 0.6700 0.6700 0 +0.05(+8.06%)
May 29, 2017 0.6200 0.6200 0.6200 0.6200 500 -0.03(-4.62%)
May 25, 2017 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 23, 2017 0.6500 0.6500 0.6500 100 +0.01(+1.56%)
May 19, 2017 0.5900 0.6400 0.5900 0.6400 8,696 +0.03(+4.92%)
May 18, 2017 0.5900 0.6100 0.5800 0.6100 100,240 +0.00(+0.00%)
May 17, 2017 0.6100 0.6100 0.6100 0.6100 30,300 -0.01(-1.61%)
May 12, 2017 0.6200 0.6200 0.6200 0 -0.08(-11.43%)
May 05, 2017 0.7000 0.7000 0.7000 0 +0.05(+7.69%)
May 04, 2017 0.6500 0.6500 0.6500 0.6500 13,000 +0.02(+3.17%)
May 02, 2017 0.6300 0.6300 0.6300 0 -0.02(-3.08%)
Apr 28, 2017 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 21, 2017 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Apr 13, 2017 0.6400 0.6400 0.6400 0 -0.02(-3.03%)
Apr 05, 2017 0.6600 0.6600 0.6600 0 -0.01(-1.49%)
Apr 04, 2017 0.6700 0.6700 0.6700 0.6700 9,922 +0.00(+0.00%)
Apr 03, 2017 0.6600 0.6700 0.6600 0.6700 5,500 +0.00(+0.00%)
Mar 31, 2017 0.6800 0.6800 0.6700 0.6700 261,537 -0.01(-1.47%)
Mar 29, 2017 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Mar 27, 2017 0.7000 0.7000 0.7000 0 +0.03(+4.48%)
Mar 23, 2017 0.6700 0.6700 0.6700 0 +0.05(+8.06%)
Mar 22, 2017 0.6200 0.6200 0.6200 0.6200 2,500 +0.01(+1.64%)
Mar 21, 2017 0.6100 0.6100 0.6100 0.6100 1,900 -0.02(-3.17%)
Mar 20, 2017 0.6300 0.6300 0.6300 0.6300 15,500 +0.03(+5.00%)
Mar 17, 2017 0.6000 0.6000 0.6000 0.6000 169,900 +0.00(+0.00%)
Mar 16, 2017 0.6200 0.6200 0.6000 0.6000 422,187 +0.00(+0.00%)
Mar 15, 2017 0.6700 0.6700 0.6000 0.6000 66,525 -0.08(-11.76%)
Mar 14, 2017 0.6700 0.6800 0.6600 0.6800 7,000 -0.02(-2.86%)
Mar 09, 2017 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Mar 08, 2017 0.7100 0.7100 0.7100 0.7100 2,500 -0.01(-1.39%)
Mar 01, 2017 0.7200 0.7200 0.7200 0 +0.03(+4.35%)
Feb 28, 2017 0.6900 0.6900 0.6900 0.6900 1,500 -0.02(-2.82%)
Feb 24, 2017 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Feb 23, 2017 0.7000 0.7000 0.7000 0.7000 93,000 +0.00(+0.00%)
Feb 22, 2017 0.7000 0.7000 0.7000 0.7000 4,300 +0.01(+1.45%)
Feb 21, 2017 0.7000 0.7100 0.6600 0.6900 21,900 -0.02(-2.82%)
Feb 17, 2017 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Feb 16, 2017 0.7100 0.7100 0.7100 0.7100 1,000 -0.02(-2.74%)
Feb 15, 2017 0.7100 0.7300 0.7100 0.7300 5,400 +0.02(+2.82%)
Feb 10, 2017 0.7100 0.7100 0.7100 47 +0.00(+0.00%)
Feb 08, 2017 0.7100 0.7100 0.7100 0 -0.04(-5.33%)
Feb 06, 2017 0.7500 0.7500 0.7500 0 +0.03(+4.17%)
Feb 02, 2017 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Feb 01, 2017 0.7200 0.7200 0.7200 0.7200 223,000 -0.03(-4.00%)
Jan 31, 2017 0.6900 0.7500 0.6900 0.7500 4,500 +0.05(+7.14%)
Jan 30, 2017 0.7000 0.7000 0.7000 0.7000 1,146 -0.05(-6.67%)
Jan 26, 2017 0.7500 0.7500 0.7500 0 -0.02(-2.60%)
Jan 25, 2017 0.7700 0.7700 0.7700 0.7700 9,500 +0.00(+0.00%)
Jan 20, 2017 0.7700 0.7700 0.7700 0 +0.04(+5.48%)
Jan 19, 2017 0.7300 0.7300 0.7300 0.7300 7,000 -0.04(-5.19%)
Jan 17, 2017 0.7700 0.7700 0.7700 4 -0.03(-3.75%)
Jan 16, 2017 0.8100 0.8100 0.8000 0.8000 6,875 +0.07(+9.59%)
Jan 13, 2017 0.7300 0.7300 0.7300 0.7300 4,000 -0.04(-5.19%)
Jan 12, 2017 0.7600 0.7700 0.7600 0.7700 2,250 +0.00(+0.00%)
Jan 11, 2017 0.7700 0.7700 0.7700 0.7700 1,500 +0.00(+0.00%)
Jan 09, 2017 0.7700 0.7700 0.7700 0 -0.03(-3.75%)
Jan 06, 2017 0.7300 0.8000 0.7300 0.8000 6,000 -0.05(-5.88%)
Jan 05, 2017 0.8100 0.8500 0.8000 0.8500 12,750 +0.04(+4.94%)
Jan 04, 2017 0.7400 0.8100 0.7400 0.8100 18,850 +0.01(+1.25%)
Jan 03, 2017 0.7100 0.8000 0.7100 0.8000 12,000 +0.08(+11.11%)
Dec 23, 2016 0.7200 0.7200 0.7200 0 -0.03(-4.00%)
Dec 22, 2016 0.7300 0.7500 0.7100 0.7500 105,000 -0.02(-2.60%)
Dec 20, 2016 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Dec 19, 2016 0.7400 0.7800 0.7000 0.7700 187,133 +0.03(+4.05%)
Dec 16, 2016 0.7200 0.7500 0.7200 0.7400 223,000 +0.00(+0.00%)
Dec 15, 2016 0.6900 0.7500 0.6900 0.7400 93,689 +0.05(+7.25%)
Dec 14, 2016 0.7000 0.7200 0.6900 0.6900 187,000 -0.03(-4.17%)
Dec 13, 2016 0.7000 0.7200 0.6800 0.7200 1,405,475 +0.03(+4.35%)
Dec 12, 2016 0.6700 0.6900 0.6700 0.6900 103,000 +0.01(+1.47%)
Dec 08, 2016 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Dec 07, 2016 0.6900 0.6900 0.6800 0.6800 205,000 +0.00(+0.00%)
Dec 06, 2016 0.6800 0.6800 0.6800 0.6800 150,000 -0.01(-1.45%)
Dec 05, 2016 0.7200 0.7200 0.6900 0.6900 58,000 -0.02(-2.82%)
Dec 02, 2016 0.6800 0.7100 0.6800 0.7100 250,000 +0.03(+4.41%)
Dec 01, 2016 0.6500 0.7000 0.6500 0.6800 159,050 +0.00(+0.00%)
Nov 30, 2016 0.6900 0.7100 0.6800 0.6800 62,800 +0.03(+4.62%)
Nov 29, 2016 0.6300 0.6600 0.6300 0.6500 63,000 +0.02(+3.17%)
Nov 28, 2016 0.6000 0.6300 0.6000 0.6300 31,500 +0.02(+3.28%)
Nov 25, 2016 0.6100 0.6100 0.6100 0.6100 9,500 +0.01(+1.67%)
Nov 24, 2016 0.6000 0.6000 0.6000 0.6000 10,000 +0.00(+0.00%)
Nov 23, 2016 0.6000 0.6100 0.6000 0.6000 142,701 +0.00(+0.00%)
Nov 22, 2016 0.6000 0.6000 0.6000 0.6000 115,000 +0.00(+0.00%)
Nov 21, 2016 0.6000 0.6000 0.6000 0.6000 4,401 +0.00(+0.00%)
Nov 18, 2016 0.6500 0.6500 0.6000 0.6000 133,500 -0.02(-3.23%)
Nov 17, 2016 0.6300 0.6300 0.6200 0.6200 32,500 -0.02(-3.13%)
Nov 16, 2016 0.6600 0.6600 0.6400 0.6400 18,000 +0.02(+3.23%)
Nov 15, 2016 0.6600 0.6600 0.6200 0.6200 11,000 -0.08(-11.43%)
Nov 11, 2016 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Nov 10, 2016 0.6900 0.6900 0.6750 0.6800 17,284 +0.01(+1.49%)
Nov 09, 2016 0.6700 0.6900 0.6700 0.6700 48,717 +0.01(+1.52%)
Nov 08, 2016 0.6600 0.6600 0.6600 0.6600 5,300 -0.04(-5.71%)
Nov 04, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Nov 03, 2016 0.7000 0.7000 0.6800 0.7000 170,400 +0.00(+0.00%)
Nov 02, 2016 0.7000 0.7000 0.6700 0.7000 148,500 +0.00(+0.00%)
Nov 01, 2016 0.7000 0.7000 0.7000 0.7000 100,000 +0.00(+0.00%)
Oct 31, 2016 0.7000 0.7000 0.7000 0.7000 57,000 +0.03(+4.48%)
Oct 28, 2016 0.6800 0.6800 0.6700 0.6700 35,000 -0.01(-1.47%)
Oct 26, 2016 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Oct 25, 2016 0.7000 0.7000 0.6800 0.7000 52,000 +0.05(+7.69%)
Oct 21, 2016 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Oct 19, 2016 0.6700 0.6700 0.6700 0 +0.02(+3.08%)
Oct 18, 2016 0.6500 0.6500 0.6500 0.6500 17,007 +0.00(+0.00%)
Oct 14, 2016 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Oct 12, 2016 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Oct 07, 2016 0.6800 0.6800 0.6800 0 -0.01(-1.45%)
Oct 05, 2016 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Oct 04, 2016 0.7000 0.7000 0.7000 0.7000 20,000 -0.03(-4.11%)
Oct 03, 2016 0.7400 0.7900 0.7300 0.7300 52,500 +0.01(+1.39%)
Sep 30, 2016 0.6400 0.7200 0.6400 0.7200 81,500 +0.02(+2.86%)
Sep 29, 2016 0.7000 0.7000 0.7000 0.7000 900 +0.04(+6.06%)
Sep 28, 2016 0.6800 0.6800 0.6600 0.6600 1,030 -0.04(-5.71%)
Sep 27, 2016 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 22, 2016 0.7000 0.7000 0.7000 200 -0.05(-6.67%)
Sep 21, 2016 0.7000 0.7500 0.7000 0.7500 4,130 +0.00(+0.00%)
Sep 20, 2016 0.7500 0.7500 0.7500 0.7500 20,700 +0.05(+7.14%)
Sep 16, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 12, 2016 0.7000 0.7000 0.7000 50 +0.00(+0.00%)
Sep 09, 2016 0.7000 0.7000 0.6900 0.7000 41,500 +0.00(+0.00%)
Sep 08, 2016 0.7000 0.7000 0.7000 0.7000 4,000 +0.00(+0.00%)
Sep 01, 2016 0.7000 0.7000 0.7000 150 +0.00(+0.00%)
Aug 30, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Aug 29, 2016 0.7000 0.7000 0.7000 0.7000 1,000 +0.02(+2.94%)
Aug 25, 2016 0.6800 0.6800 0.6800 15 +0.00(+0.00%)
Aug 24, 2016 0.6800 0.6800 0.6800 0.6800 4,505 +0.00(+0.00%)
Aug 23, 2016 0.6900 0.6900 0.6800 0.6800 7,615 +0.01(+1.49%)
Aug 22, 2016 0.6200 0.6700 0.6200 0.6700 14,815 +0.02(+3.08%)
Aug 19, 2016 0.6400 0.6500 0.6400 0.6500 8,000 +0.01(+1.56%)
Aug 18, 2016 0.6400 0.6400 0.6400 0.6400 25,000 +0.01(+1.59%)
Aug 17, 2016 0.6100 0.6300 0.6100 0.6300 4,820 +0.02(+3.28%)
Aug 16, 2016 0.6100 0.6100 0.6100 0.6100 5,500 -0.01(-1.61%)
Aug 12, 2016 0.6200 0.6200 0.6200 20 +0.01(+1.64%)
Aug 11, 2016 0.6100 0.6100 0.6100 0.6100 800 +0.01(+1.67%)
Aug 10, 2016 0.6300 0.6300 0.6000 0.6000 25,500 -0.03(-4.76%)
Aug 09, 2016 0.6300 0.6300 0.6300 0.6300 763 +0.00(+0.00%)
Aug 08, 2016 0.6300 0.6300 0.6300 0.6300 1,250 +0.00(+0.00%)
Aug 05, 2016 0.6300 0.6300 0.6300 0.6300 7,000 -0.02(-3.08%)
Aug 04, 2016 0.6500 0.6500 0.6500 0.6500 15,000 -0.01(-1.52%)
Aug 03, 2016 0.6600 0.6600 0.6600 0.6600 16,500 -0.01(-1.49%)
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.