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 (%)
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%)
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.