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 (%)
Dec 31, 2009 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 30, 2009 2.000 2.000 2.000 2.000 25 +0.00(+0.00%)
Dec 29, 2009 2.000 2.000 2.000 2.000 267 +0.00(+0.00%)
Dec 24, 2009 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 23, 2009 2.000 2.000 2.000 2.000 830 +0.02(+1.01%)
Dec 22, 2009 1.970 1.980 1.940 1.980 11,700 +0.04(+2.06%)
Dec 21, 2009 1.940 1.950 1.940 1.940 9,170 -0.05(-2.51%)
Dec 18, 2009 1.990 1.990 1.990 1.990 0 +0.00(+0.00%)
Dec 17, 2009 1.950 1.990 1.950 1.990 12,171 +0.04(+2.05%)
Dec 16, 2009 1.960 1.990 1.950 1.950 15,194 -0.01(-0.51%)
Dec 15, 2009 1.970 1.970 1.960 1.960 7,078 -0.01(-0.51%)
Dec 14, 2009 1.970 1.970 1.970 1.970 4,500 +0.00(+0.00%)
Dec 11, 2009 1.970 1.970 1.970 1.970 5,000 +0.00(+0.00%)
Dec 10, 2009 2.000 2.050 1.970 1.970 58,500 -0.03(-1.50%)
Dec 09, 2009 2.000 2.000 1.970 2.000 24,500 +0.00(+0.00%)
Dec 08, 2009 1.950 2.000 1.950 2.000 125,800 +0.05(+2.56%)
Dec 07, 2009 1.950 1.970 1.950 1.950 193,400 +0.00(+0.00%)
Dec 04, 2009 1.880 2.040 1.880 1.950 28,210 +0.02(+1.04%)
Dec 03, 2009 1.900 1.930 1.860 1.930 80,030 +0.00(+0.00%)
Dec 02, 2009 1.930 1.930 1.930 89 +0.00(+0.00%)
Dec 01, 2009 1.930 1.930 1.930 1.930 7,500 +0.03(+1.58%)
Nov 30, 2009 1.890 1.910 1.890 1.900 36,287 -0.06(-3.06%)
Nov 27, 2009 1.860 1.960 1.860 1.960 2,810 +0.07(+3.70%)
Nov 26, 2009 1.910 1.910 1.890 1.890 21,845 -0.01(-0.53%)
Nov 25, 2009 1.900 1.910 1.860 1.900 202,300 +0.01(+0.53%)
Nov 24, 2009 1.780 1.910 1.780 1.890 58,639 +0.05(+2.72%)
Nov 23, 2009 1.900 1.900 1.830 1.840 12,150 -0.07(-3.66%)
Nov 20, 2009 1.910 1.910 1.910 1.910 5,200 +0.03(+1.60%)
Nov 19, 2009 1.890 1.890 1.880 1.880 17,355 -0.11(-5.53%)
Nov 18, 2009 1.990 1.990 1.990 1.990 0 +0.00(+0.00%)
Nov 17, 2009 1.990 1.990 1.990 2 +0.00(+0.00%)
Nov 16, 2009 1.940 2.000 1.940 1.990 287,472 +0.00(+0.00%)
Nov 13, 2009 1.990 1.990 1.990 1.990 54 +0.00(+0.00%)
Nov 12, 2009 1.990 1.990 1.990 1.990 1,000 +0.09(+4.74%)
Nov 11, 2009 1.920 1.970 1.900 1.900 8,000 +0.00(+0.00%)
Nov 10, 2009 1.860 1.910 1.860 1.900 41,450 +0.00(+0.00%)
Nov 09, 2009 1.880 1.900 1.860 1.900 13,100 +0.04(+2.15%)
Nov 06, 2009 1.910 1.910 1.860 1.860 724 +0.00(+0.00%)
Nov 05, 2009 1.860 1.900 1.860 1.860 11,900 -0.04(-2.11%)
Nov 04, 2009 1.900 1.900 1.900 1.900 14,954 +0.05(+2.70%)
Nov 03, 2009 1.850 1.850 1.850 1.850 15,000 +0.00(+0.00%)
Nov 02, 2009 1.810 1.850 1.810 1.850 11,900 +0.00(+0.00%)
Oct 30, 2009 1.890 1.890 1.840 1.850 3,660 +0.02(+1.09%)
Oct 29, 2009 1.840 1.890 1.830 1.830 3,203 +0.00(+0.00%)
Oct 28, 2009 1.840 1.840 1.830 1.830 2,387 -0.02(-1.08%)
Oct 27, 2009 1.820 1.860 1.820 1.850 39,000 -0.02(-1.07%)
Oct 26, 2009 1.850 1.870 1.850 1.870 662,135 +0.02(+1.08%)
Oct 23, 2009 1.850 1.850 1.850 1.850 23,456 +0.00(+0.00%)
Oct 22, 2009 1.860 1.860 1.850 1.850 121,831 -0.01(-0.54%)
Oct 21, 2009 1.850 1.920 1.850 1.860 44,420 +0.01(+0.54%)
Oct 20, 2009 1.850 1.850 1.850 1.850 8,070 +0.00(+0.00%)
Oct 19, 2009 1.900 1.900 1.850 1.850 5,000 +0.00(+0.00%)
Oct 16, 2009 1.820 1.870 1.820 1.850 36,075 +0.00(+0.00%)
Oct 15, 2009 1.840 1.850 1.790 1.850 17,284 -0.02(-1.07%)
Oct 14, 2009 1.880 1.880 1.870 1.870 8,123 -0.01(-0.53%)
Oct 13, 2009 1.880 1.880 1.880 1.880 5,700 -0.06(-3.09%)
Oct 09, 2009 1.860 1.940 1.860 1.940 11,560 +0.15(+8.38%)
Oct 08, 2009 1.910 1.960 1.790 1.790 15,024 -0.06(-3.24%)
Oct 07, 2009 1.800 1.850 1.800 1.850 6,100 +0.01(+0.54%)
Oct 06, 2009 1.950 1.950 1.840 1.840 7,276 -0.01(-0.54%)
Oct 05, 2009 1.850 1.850 1.850 1.850 500 +0.04(+2.21%)
Oct 02, 2009 1.840 1.840 1.800 1.810 4,128 -0.04(-2.16%)
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.