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 30, 2022 0.3700 0.3700 0.3400 0.3400 137,061 -0.03(-8.11%)
Sep 29, 2022 0.3600 0.3700 0.3600 0.3700 583,500 +0.02(+5.71%)
Sep 28, 2022 0.3700 0.3700 0.3500 0.3500 20,000 +0.01(+2.94%)
Sep 27, 2022 0.3550 0.3550 0.3200 0.3400 66,100 -0.01(-2.86%)
Sep 26, 2022 0.3550 0.3550 0.3500 0.3500 29,900 -0.01(-1.41%)
Sep 23, 2022 0.3550 0.3550 0.3550 0.3550 44,400 -0.02(-4.05%)
Sep 16, 2022 0.3700 0 +0.02(+4.23%)
Sep 15, 2022 0.3600 0.3600 0.3550 0.3550 15,650 -0.01(-1.39%)
Sep 14, 2022 0.3600 0.3600 0.3600 0.3600 6,900 +0.01(+1.41%)
Sep 13, 2022 0.3700 0.3700 0.3550 0.3550 37,000 -0.02(-5.33%)
Sep 12, 2022 0.3750 0.3750 0.3750 0.3750 7,200 +0.00(+0.00%)
Sep 09, 2022 0.3750 0.3750 0.3750 0.3750 6,900 -0.01(-1.32%)
Sep 08, 2022 0.3700 0.3800 0.3650 0.3800 14,118 +0.02(+4.11%)
Sep 06, 2022 0.3650 0 -0.01(-2.67%)
Sep 02, 2022 0.3750 0 +0.00(+0.00%)
Sep 01, 2022 0.3750 0.3750 0.3750 0.3750 9,437 +0.00(+0.00%)
Aug 31, 2022 0.3750 0.3750 0.3750 0.3750 7,700 +0.00(+0.00%)
Aug 30, 2022 0.3750 0.3750 0.3750 0.3750 13,100 +0.00(+0.00%)
Aug 29, 2022 0.3750 0.3750 0.3750 0.3750 7,900 +0.00(+0.00%)
Aug 26, 2022 0.3750 0.3750 0.3750 0.3750 7,800 +0.00(+0.00%)
Aug 25, 2022 0.3750 0.3750 0.3750 0.3750 26,500 +0.00(+0.00%)
Aug 24, 2022 0.3750 0.3750 0.3750 0.3750 18,300 +0.00(+0.00%)
Aug 23, 2022 0.3750 0.3750 0.3750 0.3750 9,700 +0.00(+0.00%)
Aug 22, 2022 0.3750 0.3750 0.3750 0.3750 12,182 +0.01(+1.35%)
Aug 19, 2022 0.3700 0.3700 0.3700 0.3700 8,800 +0.00(+0.00%)
Aug 18, 2022 0.3750 0.3750 0.3700 0.3700 46,900 -0.01(-1.33%)
Aug 17, 2022 0.3750 0.3750 0.3750 0.3750 42,300 +0.01(+1.35%)
Aug 16, 2022 0.3750 0.3750 0.3700 0.3700 27,218 -0.01(-1.33%)
Aug 15, 2022 0.3750 0.3750 0.3750 0.3750 51,300 +0.00(+0.00%)
Aug 12, 2022 0.3750 0.3750 0.3750 0.3750 11,900 +0.00(+0.00%)
Aug 11, 2022 0.3750 0.3750 0.3750 0.3750 6,700 +0.00(+0.00%)
Aug 10, 2022 0.3750 0.3750 0.3750 0.3750 7,300 +0.00(+0.00%)
Aug 08, 2022 0.3750 250 +0.00(+0.00%)
Aug 04, 2022 0.3750 0 -0.01(-1.32%)
Aug 03, 2022 0.3800 0.3800 0.3800 0.3800 6,200 +0.00(+0.00%)
Aug 02, 2022 0.3800 0.3800 0.3800 0.3800 6,005 +0.00(+0.00%)
Jul 29, 2022 0.3800 0 +0.00(+0.00%)
Jul 28, 2022 0.3800 0.3800 0.3800 0.3800 8,063 +0.00(+0.00%)
Jul 27, 2022 0.3800 0.3800 0.3800 0.3800 8,100 +0.00(+0.00%)
Jul 26, 2022 0.3800 0.3800 0.3800 0.3800 7,900 +0.00(+0.00%)
Jul 25, 2022 0.3800 0.3800 0.3800 0.3800 20,450 +0.00(+0.00%)
Jul 22, 2022 0.3700 0.3800 0.3700 0.3800 9,300 +0.00(+0.00%)
Jul 21, 2022 0.3800 0.3800 0.3800 0.3800 20,700 -0.01(-2.56%)
Jul 20, 2022 0.3800 0.3900 0.3800 0.3900 135,400 +0.01(+2.63%)
Jul 19, 2022 0.3800 0.3800 0.3800 0.3800 7,901 +0.00(+0.00%)
Jul 18, 2022 0.3800 0.3800 0.3800 0.3800 7,900 +0.00(+0.00%)
Jul 15, 2022 0.3800 0.3800 0.3800 0.3800 19,400 +0.00(+0.00%)
Jul 14, 2022 0.3800 0.3800 0.3800 0.3800 20,300 -0.01(-2.56%)
Jul 13, 2022 0.3900 0.3900 0.3900 0.3900 7,700 +0.00(+0.00%)
Jul 12, 2022 0.3900 0.3900 0.3900 0.3900 7,700 +0.00(+0.00%)
Jul 08, 2022 0.3900 250 +0.00(+0.00%)
Jul 07, 2022 0.3900 0.3900 0.3900 0.3900 6,870 +0.00(+0.00%)
Jul 06, 2022 0.3900 0.3900 0.3900 0.3900 9,350 +0.00(+0.00%)
Jul 05, 2022 0.3850 0.3900 0.3850 0.3900 13,800 +0.01(+2.63%)
Jul 04, 2022 0.3600 0.3800 0.3600 0.3800 7,850 -0.01(-1.30%)
Jun 30, 2022 0.3850 0 +0.00(+0.00%)
Jun 29, 2022 0.3900 0.3900 0.3700 0.3850 24,918 -0.01(-1.28%)
Jun 28, 2022 0.3900 0.3900 0.3900 0.3900 15,600 +0.00(+0.00%)
Jun 27, 2022 0.3900 0.3900 0.3900 0.3900 10,600 +0.00(+0.00%)
Jun 24, 2022 0.3900 0.3900 0.3900 0.3900 8,500 +0.00(+0.00%)
Jun 23, 2022 0.3850 0.3900 0.3850 0.3900 49,100 +0.01(+2.63%)
Jun 21, 2022 0.3800 469 -0.01(-2.56%)
Jun 20, 2022 0.3900 0.3900 0.3900 0.3900 8,000 +0.01(+2.63%)
Jun 17, 2022 0.3900 0.3900 0.3800 0.3800 18,300 -0.01(-2.56%)
Jun 16, 2022 0.4000 0.4000 0.3900 0.3900 21,500 -0.02(-3.70%)
Jun 15, 2022 0.4000 0.4050 0.4000 0.4050 10,170 +0.01(+1.25%)
Jun 14, 2022 0.4050 0.4050 0.4000 0.4000 10,500 -0.01(-1.23%)
Jun 13, 2022 0.4050 0.4050 0.4050 0.4050 5,035 -0.01(-3.57%)
Jun 10, 2022 0.4200 0.4200 0.4200 0.4200 7,000 +0.00(+0.00%)
Jun 09, 2022 0.4200 0.4200 0.4200 0.4200 27,740 -0.01(-1.18%)
Jun 08, 2022 0.4250 0.4250 0.4250 0.4250 6,200 +0.00(+0.00%)
Jun 07, 2022 0.4250 0.4250 0.4250 0.4250 6,200 +0.01(+1.19%)
Jun 06, 2022 0.4200 0.4200 0.4200 0.4200 71,200 -0.01(-2.33%)
Jun 03, 2022 0.4300 0.4300 0.4300 0.4300 1,500 +0.01(+2.38%)
Jun 02, 2022 0.4200 0.4200 0.4200 0.4200 1,500 +0.00(+0.00%)
May 31, 2022 0.4200 0 -0.01(-2.33%)
May 30, 2022 0.4350 0.4350 0.4300 0.4300 11,600 +0.02(+6.17%)
May 27, 2022 0.4300 0.4300 0.4000 0.4050 36,723 -0.02(-4.71%)
May 26, 2022 0.4300 0.4300 0.4250 0.4250 58,700 -0.02(-3.41%)
May 25, 2022 0.4100 0.4400 0.4100 0.4400 28,100 +0.03(+8.64%)
May 24, 2022 0.4100 0.4100 0.4000 0.4050 33,849 -0.00(-1.22%)
May 20, 2022 0.4100 0 +0.03(+7.89%)
May 19, 2022 0.3900 0.3900 0.3800 0.3800 6,800 -0.01(-2.56%)
May 18, 2022 0.3900 0.3900 0.3900 0.3900 6,315 +0.01(+1.30%)
May 17, 2022 0.3900 0.3900 0.3850 0.3850 7,300 -0.01(-1.28%)
May 16, 2022 0.3900 0.3900 0.3900 0.3900 6,300 +0.00(+0.00%)
May 13, 2022 0.3900 0.3900 0.3900 0.3900 11,500 +0.01(+1.30%)
May 12, 2022 0.3900 0.3900 0.3850 0.3850 23,500 -0.01(-1.28%)
May 11, 2022 0.3900 0.3900 0.3900 0.3900 55,504 +0.00(+0.00%)
May 10, 2022 0.3900 0.3900 0.3900 0.3900 76,500 +0.00(+0.00%)
May 09, 2022 0.4050 0.4050 0.3900 0.3900 35,662 -0.01(-1.27%)
May 06, 2022 0.4000 0.4000 0.3950 0.3950 37,700 -0.01(-1.25%)
May 05, 2022 0.4100 0.4100 0.4000 0.4000 77,600 -0.01(-2.44%)
May 04, 2022 0.4100 0.4100 0.4100 0.4100 50,000 +0.00(+0.00%)
May 03, 2022 0.4100 0.4100 0.4100 0.4100 8,000 +0.01(+2.50%)
Apr 29, 2022 0.4000 5 +0.00(+0.00%)
Apr 28, 2022 0.4100 0.4100 0.4000 0.4000 29,001 -0.01(-1.23%)
Apr 26, 2022 0.4050 5 -0.02(-4.71%)
Apr 25, 2022 0.4200 0.4250 0.4200 0.4250 10,630 +0.01(+1.19%)
Apr 22, 2022 0.4200 0.4200 0.4200 0.4200 17,100 +0.00(+0.00%)
Apr 21, 2022 0.4300 0.4300 0.4200 0.4200 70,504 +0.00(+0.00%)
Apr 20, 2022 0.4200 0.4200 0.4200 0.4200 15,500 +0.01(+1.20%)
Apr 19, 2022 0.4150 0.4150 0.4150 0.4150 14,500 -0.01(-2.35%)
Apr 18, 2022 0.4250 0.4250 0.4250 0.4250 863 +0.02(+3.66%)
Apr 13, 2022 0.4100 0 +0.00(+0.00%)
Apr 12, 2022 0.4100 0.4100 0.4100 0.4100 800 +0.00(+0.00%)
Apr 11, 2022 0.4250 0.4250 0.4100 0.4100 29,263 -0.02(-3.53%)
Apr 08, 2022 0.4300 0.4300 0.4250 0.4250 78,315 -0.01(-1.16%)
Apr 07, 2022 0.4300 0.4300 0.4250 0.4300 95,500 +0.00(+0.00%)
Apr 06, 2022 0.4350 0.4350 0.4300 0.4300 38,000 +0.00(+0.00%)
Apr 05, 2022 0.4250 0.4300 0.4250 0.4300 45,891 +0.01(+1.18%)
Apr 04, 2022 0.4250 0.4250 0.4200 0.4250 25,795 -0.01(-1.16%)
Apr 01, 2022 0.4100 0.4300 0.4100 0.4300 38,007 +0.02(+6.17%)
Mar 31, 2022 0.4100 0.4100 0.3900 0.4050 234,269 +0.01(+2.53%)
Mar 30, 2022 0.4000 0.4100 0.3950 0.3950 257,026 +0.02(+5.33%)
Mar 28, 2022 0.3750 34 +0.02(+5.63%)
Mar 25, 2022 0.3550 0.3550 0.3550 0.3550 139,000 +0.00(+0.00%)
Mar 24, 2022 0.3600 0.3650 0.3550 0.3550 19,133 -0.01(-2.74%)
Mar 22, 2022 0.3650 1 -0.02(-3.95%)
Mar 21, 2022 0.3800 0.3800 0.3800 0.3800 4,700 -0.01(-2.56%)
Mar 17, 2022 0.3900 0 +0.04(+11.43%)
Mar 15, 2022 0.3500 4 -0.01(-1.41%)
Mar 14, 2022 0.3550 0.3550 0.3550 0.3550 28,042 +0.01(+1.43%)
Mar 11, 2022 0.3800 0.3800 0.3500 0.3500 159,500 +0.00(+0.00%)
Mar 10, 2022 0.3500 0.3500 0.3450 0.3500 32,004 -0.01(-1.41%)
Mar 09, 2022 0.3500 0.3550 0.3500 0.3550 46,000 +0.00(+0.00%)
Mar 08, 2022 0.3550 0.3550 0.3550 0.3550 2,000 +0.01(+1.43%)
Mar 07, 2022 0.3600 0.3600 0.3500 0.3500 139,584 -0.01(-1.41%)
Mar 04, 2022 0.3600 0.3600 0.3550 0.3550 127,500 -0.02(-4.05%)
Mar 03, 2022 0.3650 0.3700 0.3650 0.3700 6,005 +0.01(+1.37%)
Mar 02, 2022 0.3700 0.3800 0.3650 0.3650 18,000 -0.01(-1.35%)
Mar 01, 2022 0.3700 0.3700 0.3650 0.3700 73,000 -0.01(-2.63%)
Feb 28, 2022 0.3800 0.3800 0.3650 0.3800 49,964 +0.00(+0.00%)
Feb 25, 2022 0.3700 0.3800 0.3800 0.3800 9,629 +0.01(+2.70%)
Feb 24, 2022 0.3750 0.3800 0.3700 0.3700 74,030 -0.01(-2.63%)
Feb 23, 2022 0.3800 0.3800 0.3800 0.3800 2,120 -0.01(-2.56%)
Feb 22, 2022 0.3900 0.3900 0.3900 0.3900 38,577 -0.01(-1.27%)
Feb 18, 2022 0.3950 0 -0.01(-1.25%)
Feb 16, 2022 0.4000 29 +0.00(+0.00%)
Feb 15, 2022 0.4000 0.4000 0.3950 0.4000 16,000 -0.01(-2.44%)
Feb 14, 2022 0.4100 0.4100 0.4100 0.4100 20,005 +0.01(+3.80%)
Feb 11, 2022 0.4000 0.4000 0.3950 0.3950 17,710 -0.01(-1.25%)
Feb 10, 2022 0.4000 0.4000 0.4000 0.4000 500 -0.01(-2.44%)
Feb 09, 2022 0.4100 0.4100 0.4000 0.4100 27,500 +0.01(+2.50%)
Feb 08, 2022 0.4050 0.4050 0.4000 0.4000 17,000 +0.00(+0.00%)
Feb 07, 2022 0.4100 0.4100 0.4000 0.4000 23,356 -0.02(-4.76%)
Feb 04, 2022 0.4150 0.4200 0.4100 0.4200 38,300 +0.00(+0.00%)
Feb 02, 2022 0.4200 0.4200 0.4200 0.4200 33,005 +0.00(+0.00%)
Feb 01, 2022 0.4150 0.4200 0.4150 0.4200 57,748 -0.01(-1.18%)
Jan 31, 2022 0.4150 0.4350 0.4150 0.4250 48,605 +0.01(+2.41%)
Jan 28, 2022 0.4150 0.4150 0.4150 0.4150 9,600 +0.01(+1.22%)
Jan 27, 2022 0.4200 0.4200 0.3850 0.4100 76,905 -0.03(-5.75%)
Jan 26, 2022 0.4250 0.4350 0.4250 0.4350 24,740 +0.01(+1.16%)
Jan 25, 2022 0.4300 0.4300 0.4300 0.4300 2,005 +0.01(+1.18%)
Jan 24, 2022 0.4100 0.4250 0.4050 0.4250 35,010 +0.01(+2.41%)
Jan 20, 2022 0.4150 200 -0.03(-5.68%)
Jan 19, 2022 0.4150 0.4400 0.4150 0.4400 9,505 +0.02(+3.53%)
Jan 18, 2022 0.4300 0.4400 0.4100 0.4250 92,462 -0.02(-4.49%)
Jan 17, 2022 0.4000 0.4450 0.3950 0.4450 121,500 +0.03(+5.95%)
Jan 14, 2022 0.4250 0.4250 0.4200 0.4200 97,240 -0.01(-1.18%)
Jan 13, 2022 0.4100 0.4300 0.4050 0.4250 119,350 +0.02(+3.66%)
Jan 12, 2022 0.4250 0.4300 0.4100 0.4100 17,000 +0.00(+0.00%)
Jan 11, 2022 0.4200 0.4200 0.4100 0.4100 17,740 +0.00(+1.23%)
Jan 10, 2022 0.4100 0.4100 0.4050 0.4050 10,088 -0.01(-3.57%)
Jan 07, 2022 0.4100 0.4200 0.4000 0.4200 86,131 +0.00(+0.00%)
Jan 06, 2022 0.4200 0.4200 0.4200 0.4200 6,900 +0.01(+2.44%)
Jan 05, 2022 0.4100 0.4200 0.4050 0.4100 48,200 +0.01(+2.50%)
Jan 04, 2022 0.3950 0.4000 0.3800 0.4000 562,336 +0.01(+2.56%)
Dec 31, 2021 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
Dec 30, 2021 0.3800 0.3900 0.3700 0.3700 1,618,700 -0.02(-5.13%)
Dec 29, 2021 0.4100 0.4100 0.3750 0.3900 96,385 -0.01(-1.27%)
Dec 23, 2021 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
Dec 22, 2021 0.4000 0.4000 0.3900 0.3900 38,600 +0.00(+0.00%)
Dec 21, 2021 0.4000 0.4300 0.3900 0.3900 159,520 -0.02(-3.70%)
Dec 20, 2021 0.3950 0.4050 0.3950 0.4050 16,466 +0.01(+1.25%)
Dec 17, 2021 0.3800 0.4000 0.3800 0.4000 20,000 +0.00(+0.00%)
Dec 16, 2021 0.4100 0.4100 0.3800 0.4000 113,000 +0.00(+0.00%)
Dec 15, 2021 0.4000 0.4000 0.4000 0.4000 16,622 +0.00(+0.00%)
Dec 14, 2021 0.3900 0.4000 0.3900 0.4000 70,502 +0.01(+2.56%)
Dec 13, 2021 0.3950 0.4100 0.3800 0.3900 179,331 -0.01(-1.27%)
Dec 10, 2021 0.3950 0.4000 0.3950 0.3950 29,030 -0.01(-1.25%)
Dec 09, 2021 0.4000 0.4000 0.4000 0.4000 16,000 +0.00(+0.00%)
Dec 08, 2021 0.3900 0.4000 0.3900 0.4000 11,607 +0.01(+2.56%)
Dec 07, 2021 0.4000 0.4800 0.3900 0.3900 129,225 +0.00(+0.00%)
Dec 06, 2021 0.4000 0.4000 0.3900 0.3900 6,000 -0.01(-1.27%)
Dec 03, 2021 0.3950 0.3950 0.3950 0.3950 6,000 -0.01(-3.66%)
Dec 02, 2021 0.4000 0.4100 0.4000 0.4100 32,519 +0.01(+3.80%)
Dec 01, 2021 0.4050 0.4050 0.3950 0.3950 22,901 -0.02(-5.95%)
Nov 26, 2021 0.4200 0.4200 0.4200 78 +0.01(+2.44%)
Nov 25, 2021 0.4150 0.4150 0.4100 0.4100 35,100 -0.01(-1.20%)
Nov 24, 2021 0.4150 0.4150 0.4150 0.4150 20,000 -0.01(-1.19%)
Nov 22, 2021 0.4200 0.4200 0.4200 0 -0.01(-1.18%)
Nov 19, 2021 0.4250 0.4250 0.4250 0.4250 2,510 +0.01(+1.19%)
Nov 18, 2021 0.4200 0.4200 0.4200 0.4200 5,002 -0.01(-1.18%)
Nov 17, 2021 0.4200 0.4300 0.4150 0.4250 120,010 +0.01(+1.19%)
Nov 16, 2021 0.4250 0.4250 0.4200 0.4200 19,502 -0.02(-4.55%)
Nov 15, 2021 0.4450 0.4450 0.4400 0.4400 1,500 +0.00(+0.00%)
Nov 12, 2021 0.4350 0.4400 0.4250 0.4400 100,003 -0.04(-8.33%)
Nov 11, 2021 0.4650 0.4800 0.4400 0.4800 245,042 +0.01(+1.05%)
Nov 10, 2021 0.4850 0.4750 60,050 +0.00(+0.00%)
Nov 09, 2021 0.4850 0.4850 0.4750 0.4750 9,135 +0.02(+4.40%)
Nov 08, 2021 0.4850 0.4900 0.4550 0.4550 53,531 -0.02(-4.21%)
Nov 05, 2021 0.4350 0.4800 0.4350 0.4750 120,239 +0.03(+7.95%)
Nov 04, 2021 0.4300 0.4400 0.4300 0.4400 32,634 +0.01(+2.33%)
Nov 02, 2021 0.4300 0.4300 0.4300 400 +0.00(+0.00%)
Nov 01, 2021 0.4250 0.4300 0.4350 0.4300 24,500 -0.01(-1.15%)
Oct 29, 2021 0.4300 0.4350 0.4250 0.4350 23,508 +0.00(+0.00%)
Oct 28, 2021 0.4350 0.4350 0.4350 0.4350 3,813 +0.02(+3.57%)
Oct 27, 2021 0.4200 0.4200 0.4200 0.4200 22,802 -0.01(-2.33%)
Oct 26, 2021 0.4100 0.4300 85,299 +0.02(+4.88%)
Oct 25, 2021 0.4150 0.4200 0.4000 0.4100 1,464,448 -0.05(-10.87%)
Oct 22, 2021 0.4450 0.4600 0.4200 0.4600 70,978 +0.01(+2.22%)
Oct 20, 2021 0.4500 0.4500 0.4500 135 +0.01(+1.12%)
Oct 15, 2021 0.4450 0.4450 0.4450 5 -0.01(-1.11%)
Oct 14, 2021 0.4400 0.4500 0.4400 0.4500 5,000 +0.01(+2.27%)
Oct 12, 2021 0.4400 0.4400 0.4400 0 -0.02(-3.30%)
Oct 08, 2021 0.4550 0.4550 0.4550 0 +0.01(+1.11%)
Oct 07, 2021 0.4500 0.4500 0.4500 0.4500 4,040 -0.01(-2.17%)
Oct 05, 2021 0.4600 0.4600 0.4600 0 -0.01(-1.08%)
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.