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, 2018 0.8100 0.8100 0.8100 0.8100 625 +0.01(+1.25%)
Jul 30, 2018 0.8400 0.8400 0.8000 0.8000 25,600 -0.04(-4.76%)
Jul 27, 2018 0.8400 0.8400 0.8400 0.8400 2,000 +0.02(+2.44%)
Jul 24, 2018 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Jul 23, 2018 0.8000 0.8000 0.8000 0.8000 11,500 -0.01(-1.23%)
Jul 20, 2018 0.8100 0.8100 0.8100 0.8100 500 +0.04(+5.19%)
Jul 19, 2018 0.7700 0.7700 0.7700 0.7700 1,500 +0.02(+2.67%)
Jul 17, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jul 11, 2018 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Jul 10, 2018 0.7700 0.7800 0.7000 0.7000 13,000 -0.05(-6.67%)
Jul 06, 2018 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Jul 05, 2018 0.7100 0.7100 0.7000 0.7000 35,000 -0.01(-1.41%)
Jul 03, 2018 0.7100 0.7100 0.7100 0 -0.09(-11.25%)
Jun 27, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 25, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 22, 2018 0.8000 0.8000 0.8000 0.8000 30,500 +0.00(+0.00%)
Jun 21, 2018 0.8000 0.8000 0.8000 0.8000 37,000 +0.00(+0.00%)
Jun 20, 2018 0.8000 0.8200 0.8000 0.8000 51,000 +0.00(+0.00%)
Jun 19, 2018 0.8000 0.8000 0.7900 0.8000 88,500 +0.00(+0.00%)
Jun 18, 2018 0.8300 0.8300 0.8000 0.8000 3,500 +0.00(+0.00%)
Jun 15, 2018 0.8100 0.8100 0.8000 0.8000 15,000 -0.01(-1.23%)
Jun 14, 2018 0.8100 0.8100 0.8100 0.8100 1,500 +0.01(+1.25%)
Jun 13, 2018 0.8100 0.8100 0.7800 0.8000 61,500 -0.05(-5.88%)
Jun 12, 2018 0.8500 0.8500 0.8500 0.8500 41,500 +0.00(+0.00%)
Jun 11, 2018 0.8500 0.8500 0.8500 0.8500 11,000 +0.01(+1.19%)
Jun 08, 2018 0.8400 0.8400 0.8400 0.8400 1,500 +0.00(+0.00%)
Jun 07, 2018 0.8400 0.8400 0.8400 0.8400 11,000 +0.00(+0.00%)
Jun 06, 2018 0.8400 0.8500 0.8400 0.8400 20,000 -0.01(-1.18%)
Jun 05, 2018 0.8900 0.8900 0.8500 0.8500 5,500 +0.01(+1.19%)
Jun 04, 2018 0.8900 0.9000 0.8400 0.8400 11,500 -0.02(-2.33%)
Jun 01, 2018 0.8400 0.8800 0.8400 0.8600 9,000 +0.03(+3.61%)
May 31, 2018 0.8300 0.8300 0.8300 0.8300 1,333 +0.00(+0.00%)
May 30, 2018 0.8300 0.8300 0.8300 0.8300 23,000 +0.03(+3.75%)
May 29, 2018 0.8000 0.8000 0.8000 0.8000 62,504 +0.00(+0.00%)
May 25, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
May 24, 2018 0.8000 0.8100 0.7100 0.8000 227,600 +0.01(+1.27%)
May 23, 2018 0.7900 0.7900 0.7900 0.7900 1,000 +0.08(+11.27%)
May 22, 2018 0.7100 0.7100 0.7100 0.7100 700 -0.02(-2.74%)
May 18, 2018 0.7300 0.7300 0.7300 0 +0.01(+1.39%)
May 17, 2018 0.7200 0.7200 0.7200 0.7200 6,000 -0.01(-1.37%)
May 16, 2018 0.7200 0.7300 0.7200 0.7300 7,000 +0.00(+0.00%)
May 15, 2018 0.7300 0.7300 0.7300 0.7300 15,000 -0.01(-1.35%)
May 14, 2018 0.7800 0.7900 0.7400 0.7400 52,500 -0.05(-6.33%)
May 11, 2018 0.7100 0.7900 0.7100 0.7900 9,521 +0.02(+2.60%)
May 10, 2018 0.8000 0.8000 0.7700 0.7700 15,500 -0.01(-1.28%)
May 07, 2018 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
May 04, 2018 0.7900 0.7900 0.7800 0.7800 11,500 -0.02(-2.50%)
May 03, 2018 0.8700 0.8800 0.7900 0.8000 94,500 +0.00(+0.00%)
May 02, 2018 0.8000 0.8000 0.8000 0.8000 361,900 +0.00(+0.00%)
May 01, 2018 0.8000 0.8200 0.8000 0.8000 19,500 -0.02(-2.44%)
Apr 30, 2018 0.7800 0.8400 0.7800 0.8200 48,889 +0.12(+17.14%)
Apr 24, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Apr 23, 2018 0.6400 0.7000 0.6400 0.7000 15,800 +0.09(+14.75%)
Apr 20, 2018 0.6100 0.6100 0.6100 0.6100 500 -0.04(-6.15%)
Apr 16, 2018 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 13, 2018 0.6600 0.6600 0.6500 0.6500 11,000 -0.01(-1.52%)
Apr 12, 2018 0.7000 0.7000 0.6600 0.6600 39,000 -0.04(-5.71%)
Apr 11, 2018 0.6600 0.7000 0.6500 0.7000 5,000 +0.00(+0.00%)
Apr 10, 2018 0.7000 0.7900 0.7000 0.7000 30,500 +0.05(+7.69%)
Apr 06, 2018 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Apr 05, 2018 0.7000 0.7000 0.7000 0.7000 59,500 +0.00(+0.00%)
Apr 02, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 29, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 28, 2018 0.7000 0.7000 0.7000 0.7000 37,000 +0.00(+0.00%)
Mar 27, 2018 0.7000 0.7000 0.7000 0.7000 1,000 +0.05(+7.69%)
Mar 16, 2018 0.6500 0.6500 0.6500 88 +0.01(+1.56%)
Mar 15, 2018 0.6600 0.6600 0.6400 0.6400 3,500 -0.07(-9.86%)
Mar 12, 2018 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Mar 09, 2018 0.6900 0.7400 0.6900 0.7000 39,000 +0.01(+1.45%)
Mar 07, 2018 0.6900 0.6900 0.6900 0 +0.07(+11.29%)
Mar 06, 2018 0.6200 0.6200 0.6200 0.6200 784 +0.01(+1.64%)
Mar 01, 2018 0.6100 0.6100 0.6100 0 -0.04(-6.15%)
Feb 28, 2018 0.6500 0.6500 0.6500 0.6500 4,250 +0.05(+8.33%)
Feb 22, 2018 0.6000 0.6000 0.6000 0 -0.03(-4.76%)
Feb 20, 2018 0.6300 0.6300 0.6300 0 -0.02(-3.08%)
Feb 16, 2018 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Feb 15, 2018 0.6700 0.6700 0.6700 0.6700 1,000 +0.00(+0.00%)
Feb 13, 2018 0.6700 0.6700 0.6700 0 +0.02(+3.08%)
Feb 12, 2018 0.6500 0.6500 0.6500 0.6500 89,000 +0.00(+0.00%)
Feb 09, 2018 0.6500 0.6500 0.6500 0.6500 4,000 +0.01(+1.56%)
Feb 08, 2018 0.6700 0.6700 0.6200 0.6400 27,169 -0.04(-5.88%)
Feb 07, 2018 0.6800 0.6800 0.6800 0.6800 10,000 -0.02(-2.86%)
Feb 05, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 01, 2018 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Jan 31, 2018 0.7200 0.7200 0.7200 0.7200 18,700 +0.02(+2.86%)
Jan 26, 2018 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Jan 24, 2018 0.7200 0.7200 0.7200 0 -0.01(-1.37%)
Jan 23, 2018 0.7300 0.7300 0.7300 0.7300 15,500 +0.01(+1.39%)
Jan 19, 2018 0.7200 0.7200 0.7200 0 -0.03(-4.00%)
Jan 18, 2018 0.7200 0.7500 0.7200 0.7500 5,100 +0.05(+7.14%)
Jan 15, 2018 0.7000 0.7000 0.7000 0 +0.04(+6.06%)
Jan 12, 2018 0.6600 0.6600 0.6600 0.6600 1,125 -0.06(-8.33%)
Jan 11, 2018 0.7000 0.7200 0.7000 0.7200 27,600 +0.04(+5.88%)
Jan 09, 2018 0.6800 0.6800 0.6800 300 +0.07(+11.48%)
Jan 08, 2018 0.6100 0.6100 0.6100 0.6100 1,503 -0.02(-3.17%)
Jan 05, 2018 0.6300 0.6300 0.6300 0.6300 2,500 +0.00(+0.00%)
Jan 04, 2018 0.6300 0.6300 0.6300 0.6300 1,500 -0.03(-4.55%)
Jan 03, 2018 0.6500 0.6600 0.6500 0.6600 2,000 +0.03(+4.76%)
Jan 02, 2018 0.6300 0.6300 0.6300 0.6300 15,232 -0.03(-4.55%)
Dec 29, 2017 0.6600 0.6600 0.6600 0 +0.02(+3.13%)
Dec 28, 2017 0.6300 0.6400 0.6300 0.6400 4,650 +0.06(+10.34%)
Dec 27, 2017 0.5700 0.5800 0.5700 0.5800 3,000 +0.04(+7.41%)
Dec 22, 2017 0.5500 0.5500 0.5300 0.5400 10,000 -0.03(-5.26%)
Dec 21, 2017 0.5600 0.5700 0.5600 0.5700 427,250 +0.01(+1.79%)
Dec 20, 2017 0.5600 0.5700 0.5600 0.5600 41,004 -0.04(-6.67%)
Dec 19, 2017 0.6300 0.6300 0.6000 0.6000 21,200 +0.00(+0.00%)
Dec 18, 2017 0.5600 0.6000 0.5500 0.6000 32,000 +0.00(+0.00%)
Dec 15, 2017 0.5600 0.6000 0.5600 0.6000 10,000 +0.04(+7.14%)
Dec 13, 2017 0.5600 0.5600 0.5600 0 +0.04(+7.69%)
Dec 11, 2017 0.5200 0.5200 0.5200 57 -0.03(-5.45%)
Dec 08, 2017 0.5500 0.5800 0.5500 0.5500 148,367 -0.01(-1.79%)
Dec 06, 2017 0.5600 0.5600 0.5600 0 +0.04(+7.69%)
Dec 05, 2017 0.5200 0.5200 0.5200 0.5200 2,500 +0.00(+0.00%)
Dec 04, 2017 0.5200 0.5200 0.5200 0.5200 2,000 -0.03(-5.45%)
Dec 01, 2017 0.5200 0.5500 0.5200 0.5500 2,576 +0.03(+5.77%)
Nov 29, 2017 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
Nov 28, 2017 0.5300 0.5300 0.5300 0.5300 1,500 -0.02(-3.64%)
Nov 27, 2017 0.5500 0.5500 0.5300 0.5500 88,500 +0.00(+0.00%)
Nov 24, 2017 0.5500 0.5500 0.5500 0.5500 20,076 +0.00(+0.00%)
Nov 22, 2017 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Nov 17, 2017 0.5500 0.5500 0.5500 0 +0.03(+5.77%)
Nov 16, 2017 0.5300 0.5300 0.5200 0.5200 20,000 +0.00(+0.00%)
Nov 15, 2017 0.5400 0.5400 0.5200 0.5200 32,000 -0.02(-3.70%)
Nov 13, 2017 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Nov 10, 2017 0.5400 0.5400 0.5400 0.5400 12,000 -0.02(-3.57%)
Nov 09, 2017 0.5300 0.5600 0.5300 0.5600 7,000 +0.04(+7.69%)
Nov 06, 2017 0.5200 0.5200 0.5200 2 -0.03(-5.45%)
Nov 01, 2017 0.5500 0.5500 0.5500 0 -0.02(-3.51%)
Oct 31, 2017 0.5600 0.5700 0.5600 0.5700 11,500 +0.01(+1.79%)
Oct 30, 2017 0.5700 0.5700 0.5600 0.5600 14,500 -0.01(-1.75%)
Oct 27, 2017 0.5800 0.5800 0.5700 0.5700 19,700 -0.01(-1.72%)
Oct 26, 2017 0.5800 0.5800 0.5800 0.5800 47,000 +0.00(+0.00%)
Oct 25, 2017 0.5800 0.5800 0.5800 0.5800 9,010 +0.01(+1.75%)
Oct 24, 2017 0.5800 0.5800 0.5700 0.5700 287,000 -0.02(-3.39%)
Oct 23, 2017 0.5900 0.5900 0.5900 0.5900 24,000 -0.01(-1.67%)
Oct 19, 2017 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 18, 2017 0.6000 0.6000 0.6000 0.6000 2,000 +0.00(+0.00%)
Oct 16, 2017 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Oct 11, 2017 0.5900 0.5900 0.5900 0 -0.02(-3.28%)
Oct 10, 2017 0.6100 0.6200 0.6100 0.6100 7,000 +0.01(+1.67%)
Oct 06, 2017 0.6000 0.6000 0.6000 0.6000 281,000 -0.02(-3.23%)
Oct 05, 2017 0.6400 0.6400 0.6200 0.6200 37,064 -0.06(-8.82%)
Oct 04, 2017 0.6800 0.7000 0.6700 0.6800 25,000 +0.05(+7.94%)
Oct 03, 2017 0.6300 0.6300 0.6300 0.6300 4,000 +0.00(+0.00%)
Oct 02, 2017 0.6400 0.6400 0.6300 0.6300 22,500 +0.00(+0.00%)
Sep 29, 2017 0.6600 0.6600 0.6300 0.6300 71,698 -0.02(-3.08%)
Sep 28, 2017 0.6500 0.6600 0.6500 0.6500 33,500 +0.00(+0.00%)
Sep 27, 2017 0.6600 0.6600 0.6500 0.6500 1,500 +0.00(+0.00%)
Sep 22, 2017 0.6500 0.6500 0.6500 0 -0.01(-1.52%)
Sep 21, 2017 0.6600 0.6600 0.6600 0.6600 636 -0.06(-8.33%)
Sep 12, 2017 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Sep 08, 2017 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Sep 07, 2017 0.7200 0.7200 0.7200 0.7200 500 +0.00(+0.00%)
Sep 06, 2017 0.7200 0.7200 0.7200 0.7200 500 +0.00(+0.00%)
Sep 05, 2017 0.6400 0.7200 0.6400 0.7200 1,500 +0.00(+0.00%)
Aug 31, 2017 0.7200 0.7200 0.7200 0 +0.07(+10.77%)
Aug 29, 2017 0.6500 0.6500 0.6500 0 +0.02(+3.17%)
Aug 23, 2017 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Aug 21, 2017 0.6300 0.6300 0.6300 0 +0.03(+5.00%)
Aug 17, 2017 0.6000 0.6000 0.6000 0 -0.04(-6.25%)
Aug 15, 2017 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Aug 14, 2017 0.6300 0.6400 0.6300 0.6400 9,500 +0.00(+0.00%)
Aug 11, 2017 0.6400 0.6400 0.6400 0.6400 5,000 -0.02(-3.03%)
Aug 09, 2017 0.6600 0.6600 0.6600 0 -0.05(-7.04%)
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.