Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glacier Media Inc (TSX: GVC )

0.0950 UNCHANGED
Streaming Delayed Price Updated: 10:35 AM EDT, May 17, 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 (%)
Aug 31, 2021 0.4700 0.4700 0.4550 0.4600 10,000 +0.03(+5.75%)
Aug 25, 2021 0.4350 0.4350 0.4350 25 -0.02(-3.33%)
Aug 23, 2021 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Aug 18, 2021 0.4600 0.4600 0.4600 13 -0.03(-6.12%)
Aug 17, 2021 0.4600 0.4900 0.4600 0.4900 6,000 +0.03(+7.69%)
Aug 16, 2021 0.4750 0.4750 0.4550 0.4550 14,500 -0.02(-5.21%)
Aug 11, 2021 0.4800 0.4800 0.4800 3 +0.00(+0.00%)
Aug 10, 2021 0.4800 0.4800 0.4800 0.4800 2,314 -0.02(-3.03%)
Aug 09, 2021 0.4900 0.5000 0.4900 0.4950 384,705 +0.00(+0.00%)
Aug 06, 2021 0.4900 0.4950 0.4900 0.4950 21,501 +0.00(+0.00%)
Aug 05, 2021 0.4750 0.4950 0.4750 0.4950 36,055 +0.02(+4.21%)
Aug 04, 2021 0.4600 0.4750 0.4600 0.4750 24,021 +0.01(+3.26%)
Aug 03, 2021 0.4400 0.4600 0.4400 0.4600 399,588 +0.03(+6.98%)
Jul 30, 2021 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jul 29, 2021 0.4300 0.4300 0.4300 0.4300 230,000 +0.00(+0.00%)
Jul 28, 2021 0.4250 0.4300 0.4250 0.4300 9,023 +0.00(+0.00%)
Jul 27, 2021 0.4300 0.4300 0.4300 0.4300 250,224 +0.00(+0.00%)
Jul 26, 2021 0.4300 0.4300 0.4300 0.4300 6,050 -0.01(-1.15%)
Jul 22, 2021 0.4350 0.4350 0.4350 1 +0.01(+1.16%)
Jul 21, 2021 0.4350 0.4350 0.4300 0.4300 295,040 +0.00(+0.00%)
Jul 20, 2021 0.4300 0.4400 0.4300 0.4300 45,000 -0.01(-1.15%)
Jul 19, 2021 0.4400 0.4400 0.4350 0.4350 20,000 -0.01(-1.14%)
Jul 16, 2021 0.4400 0.4400 0.4400 0.4400 14,101 +0.01(+1.15%)
Jul 15, 2021 0.4550 0.4550 0.4300 0.4350 16,840 +0.01(+1.16%)
Jul 13, 2021 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Jul 12, 2021 0.4200 0.4400 0.4200 0.4400 5,778 +0.02(+4.76%)
Jul 09, 2021 0.4300 0.4300 0.4200 0.4200 17,000 -0.01(-2.33%)
Jul 08, 2021 0.4300 0.4300 0.4300 0.4300 19,523 +0.00(+0.00%)
Jul 07, 2021 0.4400 0.4600 0.4250 0.4300 174,674 +0.00(+0.00%)
Jul 06, 2021 0.4400 0.4400 0.4300 0.4300 82,000 -0.01(-2.27%)
Jul 02, 2021 0.4400 0.4400 0.4400 369 -0.01(-1.12%)
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%)
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.