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 (%)
Sep 27, 2019 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Sep 26, 2019 0.7000 0.7000 0.7000 10 +0.00(+0.00%)
Sep 25, 2019 0.7000 0.7000 0.7000 0.7000 500 +0.01(+1.45%)
Sep 20, 2019 0.6900 0.6900 0.6900 0 +0.02(+2.99%)
Sep 16, 2019 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Sep 13, 2019 0.6900 0.6900 0.6800 0.6800 31,500 -0.01(-1.45%)
Sep 12, 2019 0.7000 0.7000 0.6900 0.6900 20,000 -0.02(-2.82%)
Sep 09, 2019 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Sep 06, 2019 0.7100 0.7100 0.7000 0.7000 4,000 -0.02(-2.78%)
Aug 30, 2019 0.7200 0.7200 0.7200 0 +0.07(+10.77%)
Aug 28, 2019 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Aug 26, 2019 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Aug 23, 2019 0.6800 0.6800 0.6700 0.6700 1,500 -0.03(-4.29%)
Aug 22, 2019 0.7000 0.7000 0.7000 0.7000 15,622 +0.00(+0.00%)
Aug 16, 2019 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Aug 15, 2019 0.7100 0.7100 0.7100 0.7100 1,500 +0.00(+0.00%)
Aug 12, 2019 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Aug 08, 2019 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Aug 07, 2019 0.7100 0.7100 0.7100 0.7100 4,000 +0.00(+0.00%)
Aug 06, 2019 0.7100 0.7200 0.7100 0.7100 7,050 -0.02(-2.74%)
Jul 30, 2019 0.7300 0.7300 0.7300 0 +0.02(+2.82%)
Jul 24, 2019 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jul 23, 2019 0.7200 0.7200 0.7100 0.7100 60,500 -0.01(-1.39%)
Jul 22, 2019 0.7200 0.7200 0.7200 0.7200 10,000 -0.02(-2.70%)
Jul 18, 2019 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Jul 17, 2019 0.7400 0.7400 0.7300 0.7300 54,500 -0.02(-2.67%)
Jul 16, 2019 0.7500 0.7500 0.7500 0.7500 503 -0.02(-2.60%)
Jul 15, 2019 0.7600 0.7700 0.7400 0.7700 129,204 +0.03(+4.05%)
Jul 12, 2019 0.7400 0.7400 0.7400 0.7400 73,102 -0.01(-1.33%)
Jul 11, 2019 0.7000 0.7500 0.7000 0.7500 128,500 +0.06(+8.70%)
Jul 10, 2019 0.7200 0.7300 0.6900 0.6900 28,518 -0.05(-6.76%)
Jul 09, 2019 0.7300 0.7400 0.7300 0.7400 52,372 +0.01(+1.37%)
Jul 08, 2019 0.6700 0.7300 0.6700 0.7300 4,513 +0.07(+10.61%)
Jul 05, 2019 0.6400 0.6600 0.6400 0.6600 53,000 +0.02(+3.13%)
Jul 04, 2019 0.6200 0.6400 0.6200 0.6400 23,200 -0.06(-8.57%)
Jul 03, 2019 0.7300 0.7300 0.7000 0.7000 6,000 -0.04(-5.41%)
Jul 02, 2019 0.7400 0.7400 0.7400 0.7400 1,000 -0.01(-1.33%)
Jun 28, 2019 0.7500 0.7500 0.7500 0 +0.06(+8.70%)
Jun 26, 2019 0.6900 0.6900 0.6900 0 -0.03(-4.17%)
Jun 25, 2019 0.7100 0.7300 0.7100 0.7200 9,000 +0.01(+1.41%)
Jun 24, 2019 0.7000 0.7300 0.7000 0.7100 8,500 +0.01(+1.43%)
Jun 21, 2019 0.7000 0.7000 0.7000 0.7000 19,550 +0.00(+0.00%)
Jun 20, 2019 0.7000 0.7000 0.7000 0.7000 500 +0.00(+0.00%)
Jun 19, 2019 0.6800 0.7000 0.6800 0.7000 22,500 +0.03(+4.48%)
Jun 17, 2019 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Jun 14, 2019 0.6500 0.6800 0.6500 0.6800 521,483 +0.04(+6.25%)
Jun 13, 2019 0.6500 0.6500 0.6400 0.6400 393,499 +0.01(+1.59%)
Jun 11, 2019 0.6300 0.6300 0.6300 0 -0.02(-3.08%)
Jun 10, 2019 0.6500 0.6500 0.6500 0.6500 15,750 +0.00(+0.00%)
Jun 07, 2019 0.6500 0.6500 0.6500 0.6500 8,000 +0.00(+0.00%)
Jun 05, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 31, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 30, 2019 0.6500 0.6500 0.6500 0.6500 2,000 +0.00(+0.00%)
May 29, 2019 0.6500 0.6500 0.6500 0.6500 34,000 +0.00(+0.00%)
May 28, 2019 0.6500 0.6500 0.6500 0.6500 62,500 +0.01(+1.56%)
May 27, 2019 0.6400 0.6700 0.6400 0.6400 46,500 +0.03(+4.92%)
May 24, 2019 0.5800 0.6200 0.5800 0.6100 6,527,991 +0.01(+1.67%)
May 23, 2019 0.5800 0.6000 0.5800 0.6000 33,500 +0.00(+0.00%)
May 22, 2019 0.6000 0.6000 0.6000 0.6000 12,500 +0.00(+0.00%)
May 17, 2019 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
May 16, 2019 0.5900 0.5900 0.5900 400 +0.00(+0.00%)
May 15, 2019 0.5900 0.6000 0.5900 0.5900 2,000 +0.00(+0.00%)
May 14, 2019 0.6000 0.6000 0.5900 0.5900 14,500 -0.01(-1.67%)
May 10, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 08, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 07, 2019 0.6300 0.6300 0.6000 0.6000 16,600 -0.01(-1.64%)
May 06, 2019 0.6200 0.6200 0.6100 0.6100 5,000 -0.02(-3.17%)
May 03, 2019 0.6100 0.6300 0.6100 0.6300 7,112 +0.02(+3.28%)
May 02, 2019 0.6300 0.6300 0.6100 0.6100 31,000 -0.03(-4.69%)
May 01, 2019 0.6400 0.6400 0.6200 0.6400 2,500 -0.01(-1.54%)
Apr 30, 2019 0.6600 0.6600 0.6500 0.6500 1,000 -0.02(-2.99%)
Apr 29, 2019 0.6500 0.6700 0.6500 0.6700 60,000 +0.03(+4.69%)
Apr 26, 2019 0.6400 0.6400 0.6400 0.6400 3,500 +0.00(+0.00%)
Apr 24, 2019 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
Apr 23, 2019 0.6300 0.6300 0.6300 0.6300 5,500 +0.02(+3.28%)
Apr 22, 2019 0.6100 0.6100 0.6100 0.6100 5,000 +0.00(+0.00%)
Apr 17, 2019 0.6100 0.6100 0.6100 0 -0.03(-4.69%)
Apr 16, 2019 0.6600 0.6600 0.6400 0.6400 15,769 -0.02(-3.03%)
Apr 15, 2019 0.6400 0.6600 0.6400 0.6600 4,500 +0.05(+8.20%)
Apr 10, 2019 0.6100 0.6100 0.6100 0 +0.03(+5.17%)
Apr 09, 2019 0.5800 0.5800 0.5800 0.5800 500 -0.01(-1.69%)
Apr 08, 2019 0.6500 0.6500 0.5600 0.5900 636,226 -0.01(-1.67%)
Apr 05, 2019 0.5400 0.7500 0.5400 0.6000 2,448,550 +0.07(+13.21%)
Apr 04, 2019 0.5300 0.5300 0.5300 0.5300 500 +0.01(+1.92%)
Apr 03, 2019 0.5200 0.5200 0.5200 100 +0.00(+0.00%)
Apr 01, 2019 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
Mar 29, 2019 0.5000 0.5300 0.5000 0.5300 125,300 +0.04(+8.16%)
Mar 27, 2019 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 26, 2019 0.4900 0.4900 0.4900 0.4900 500 -0.01(-2.00%)
Mar 21, 2019 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Mar 20, 2019 0.5100 0.5100 0.4800 0.4800 52,200 -0.02(-4.00%)
Mar 19, 2019 0.5100 0.5100 0.5000 0.5000 35,000 -0.02(-3.85%)
Mar 18, 2019 0.5200 0.5200 0.5200 0.5200 10,500 +0.00(+0.00%)
Mar 15, 2019 0.5300 0.5300 0.5200 0.5200 15,500 -0.01(-1.89%)
Mar 14, 2019 0.5400 0.5400 0.5300 0.5300 50,000 +0.00(+0.00%)
Mar 13, 2019 0.5400 0.5400 0.5300 0.5300 13,000 -0.02(-3.64%)
Mar 12, 2019 0.5500 0.5500 0.5500 0.5500 1,000 +0.02(+3.77%)
Mar 11, 2019 0.5300 0.5300 0.5300 0.5300 500 -0.03(-5.36%)
Mar 07, 2019 0.5600 0.5600 0.5600 0 +0.04(+7.69%)
Mar 05, 2019 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
Mar 04, 2019 0.5500 0.5500 0.5300 0.5300 6,500 -0.03(-5.36%)
Feb 28, 2019 0.5600 0.5600 0.5600 0 +0.04(+7.69%)
Feb 27, 2019 0.5200 0.5300 0.5200 0.5200 2,500 +0.00(+0.00%)
Feb 26, 2019 0.5400 0.5400 0.5200 0.5200 24,000 -0.03(-5.45%)
Feb 25, 2019 0.5400 0.5500 0.5400 0.5500 3,000 +0.03(+5.77%)
Feb 22, 2019 0.5200 0.5200 0.5200 0.5200 45,500 +0.02(+4.00%)
Feb 21, 2019 0.5500 0.5500 0.4900 0.5000 43,500 -0.06(-10.71%)
Feb 20, 2019 0.5600 0.5600 0.5600 0.5600 1,500 +0.03(+5.66%)
Feb 19, 2019 0.5200 0.5400 0.5200 0.5300 17,000 -0.03(-5.36%)
Feb 15, 2019 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Feb 13, 2019 0.5700 0.5700 0.5700 0 +0.05(+9.62%)
Feb 12, 2019 0.5800 0.5900 0.4900 0.5200 40,600 -0.06(-10.34%)
Feb 11, 2019 0.5800 0.5800 0.5800 0.5800 5,000 -0.01(-1.69%)
Jan 31, 2019 0.5900 0.5900 0.5900 0 +0.05(+9.26%)
Jan 29, 2019 0.5400 0.5400 0.5400 0 -0.02(-3.57%)
Jan 25, 2019 0.5600 0.5600 0.5600 0 +0.05(+9.80%)
Jan 24, 2019 0.5100 0.5100 0.5100 0.5100 30,000 +0.00(+0.00%)
Jan 23, 2019 0.5000 0.5200 0.5000 0.5100 15,500 +0.02(+4.08%)
Jan 22, 2019 0.5300 0.5300 0.4800 0.4900 40,500 -0.05(-9.26%)
Jan 17, 2019 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Jan 16, 2019 0.5600 0.5600 0.5500 0.5500 47,000 +0.01(+1.85%)
Jan 11, 2019 0.5400 0.5400 0.5400 0 -0.02(-3.57%)
Jan 09, 2019 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jan 08, 2019 0.5600 0.5600 0.5600 0.5600 1,000 +0.00(+0.00%)
Jan 07, 2019 0.5600 0.5600 0.5600 0.5600 4,100 -0.01(-1.75%)
Jan 04, 2019 0.5700 0.5700 0.5700 0.5700 20,202 +0.00(+0.00%)
Jan 02, 2019 0.5700 0.5700 0.5700 0 -0.03(-5.00%)
Dec 31, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 28, 2018 0.6000 0.6000 0.6000 0.6000 14,500 +0.00(+0.00%)
Dec 27, 2018 0.5900 0.6200 0.5900 0.6000 133,500 -0.01(-1.64%)
Dec 24, 2018 0.6100 0.6100 0.6100 0 +0.02(+3.39%)
Dec 21, 2018 0.5900 0.5900 0.5900 0.5900 26,517 +0.00(+0.00%)
Dec 20, 2018 0.5900 0.5900 0.5900 0.5900 500 +0.00(+0.00%)
Dec 19, 2018 0.6000 0.6000 0.5900 0.5900 8,500 -0.01(-1.67%)
Dec 18, 2018 0.5900 0.6000 0.5800 0.6000 39,100 +0.00(+0.00%)
Dec 17, 2018 0.6000 0.6000 0.6000 0.6000 23,500 +0.02(+3.45%)
Dec 10, 2018 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Dec 07, 2018 0.5900 0.5900 0.5900 0.5900 1,000 +0.01(+1.72%)
Dec 06, 2018 0.5900 0.5900 0.5800 0.5800 19,000 -0.02(-3.33%)
Dec 05, 2018 0.6000 0.6000 0.6000 446 +0.00(+0.00%)
Dec 04, 2018 0.6500 0.6500 0.6000 0.6000 22,000 -0.04(-6.25%)
Dec 03, 2018 0.6400 0.6400 0.6400 0.6400 3,000 +0.02(+3.23%)
Nov 30, 2018 0.5600 0.6200 0.5600 0.6200 2,000 +0.07(+12.73%)
Nov 29, 2018 0.5600 0.5600 0.5500 0.5500 1,000 -0.02(-3.51%)
Nov 27, 2018 0.5700 0.5700 0.5700 0 -0.02(-3.39%)
Nov 23, 2018 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Nov 21, 2018 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Nov 20, 2018 0.5900 0.5900 0.5900 8 +0.00(+0.00%)
Nov 19, 2018 0.5900 0.5900 0.5900 0.5900 10,000 -0.01(-1.67%)
Nov 15, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Nov 14, 2018 0.5900 0.6000 0.5900 0.6000 15,000 +0.00(+0.00%)
Nov 09, 2018 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Nov 08, 2018 0.6100 0.6500 0.6100 0.6500 4,500 +0.04(+6.56%)
Nov 07, 2018 0.6300 0.6300 0.6000 0.6100 10,000 -0.03(-4.69%)
Nov 02, 2018 0.6400 0.6400 0.6400 0 -0.02(-3.03%)
Nov 01, 2018 0.6400 0.7000 0.6400 0.6600 67,500 +0.02(+3.13%)
Oct 31, 2018 0.6400 0.6400 0.6400 0.6400 46,034 +0.03(+4.92%)
Oct 30, 2018 0.6100 0.6100 0.6100 0.6100 3,000 +0.00(+0.00%)
Oct 29, 2018 0.7100 0.7100 0.6100 0.6100 55,500 -0.07(-10.29%)
Oct 26, 2018 0.7100 0.7100 0.6800 0.6800 20,500 -0.02(-2.86%)
Oct 25, 2018 0.7600 0.7900 0.7000 0.7000 27,000 -0.05(-6.67%)
Oct 23, 2018 0.7500 0.7500 0.7500 0 +0.04(+5.63%)
Oct 18, 2018 0.7100 0.7100 0.7100 0 +0.02(+2.90%)
Oct 17, 2018 0.6900 0.6900 0.6900 8 +0.00(+0.00%)
Oct 11, 2018 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Oct 10, 2018 0.6900 0.6900 0.6800 0.6800 8,000 -0.02(-2.86%)
Oct 05, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 04, 2018 0.7200 0.7300 0.7000 0.7000 6,000 +0.01(+1.45%)
Oct 03, 2018 0.6900 0.6900 0.6900 0.6900 1,000 +0.01(+1.47%)
Oct 02, 2018 0.6800 0.6800 0.6800 0.6800 1,000 -0.02(-2.86%)
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.