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 (%)
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%)
Oct 01, 2018 0.7300 0.7300 0.7000 0.7000 14,900 -0.03(-4.11%)
Sep 28, 2018 0.7300 0.7400 0.7200 0.7300 34,000 +0.01(+1.39%)
Sep 27, 2018 0.7500 0.7500 0.7200 0.7200 5,000 -0.02(-2.70%)
Sep 26, 2018 0.7600 0.7600 0.7400 0.7400 123,000 -0.02(-2.63%)
Sep 25, 2018 0.7600 0.7600 0.7600 0.7600 1,000 +0.00(+0.00%)
Sep 21, 2018 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
Sep 20, 2018 0.7500 0.7500 0.7500 0.7500 1,500 -0.01(-1.32%)
Sep 19, 2018 0.7600 0.7600 0.7500 0.7600 332,800 +0.01(+1.33%)
Sep 18, 2018 0.7700 0.7700 0.7500 0.7500 83,000 +0.01(+1.35%)
Sep 17, 2018 0.7400 0.7400 0.7400 49 +0.00(+0.00%)
Sep 13, 2018 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Sep 12, 2018 0.7600 0.7600 0.7400 0.7400 24,500 -0.02(-2.63%)
Sep 11, 2018 0.7800 0.7800 0.7600 0.7600 4,000 -0.01(-1.30%)
Sep 06, 2018 0.7700 0.7700 0.7700 0 +0.01(+1.32%)
Sep 05, 2018 0.7800 0.7800 0.7600 0.7600 9,000 -0.02(-2.56%)
Aug 31, 2018 0.7800 0.7800 0.7800 0 -0.01(-1.27%)
Aug 30, 2018 0.7900 0.7900 0.7900 0.7900 500 +0.02(+2.60%)
Aug 29, 2018 0.7700 0.7700 0.7700 0.7700 500 -0.02(-2.53%)
Aug 27, 2018 0.7900 0.7900 0.7900 0 -0.02(-2.47%)
Aug 24, 2018 0.8100 0.8100 0.8100 0.8100 1,721 +0.01(+1.25%)
Aug 23, 2018 0.8000 0.8000 0.8000 0.8000 500 +0.01(+1.27%)
Aug 22, 2018 0.7900 0.7900 0.7900 0.7900 500 +0.02(+2.60%)
Aug 21, 2018 0.7800 0.7800 0.7400 0.7700 28,500 -0.04(-4.94%)
Aug 17, 2018 0.8100 0.8100 0.8100 0 +0.01(+1.25%)
Aug 16, 2018 0.8300 0.8300 0.8000 0.8000 12,500 -0.04(-4.76%)
Aug 14, 2018 0.8400 0.8400 0.8400 0 -0.01(-1.18%)
Aug 10, 2018 0.8500 0.8500 0.8500 0 +0.03(+3.66%)
Aug 09, 2018 0.8200 0.8200 0.8200 0.8200 1,000 -0.03(-3.53%)
Aug 08, 2018 0.8500 0.8500 0.8500 0.8500 5,500 +0.05(+6.25%)
Aug 07, 2018 0.8500 0.8500 0.8000 0.8000 6,641 -0.02(-2.44%)
Aug 02, 2018 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Aug 01, 2018 0.8100 0.8100 0.8000 0.8000 39,375 -0.01(-1.23%)
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%)
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.