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 (%)
Feb 27, 2014 1.340 1.340 1.340 1.340 0 -0.01(-0.74%)
Feb 26, 2014 1.310 1.350 1.310 1.350 1,448,600 +0.04(+3.05%)
Feb 25, 2014 1.340 1.340 1.310 1.310 1,440 -0.03(-2.24%)
Feb 24, 2014 1.330 1.370 1.330 1.340 309,700 +0.02(+1.52%)
Feb 21, 2014 1.320 1.350 1.320 1.320 10,722 +0.00(+0.00%)
Feb 20, 2014 1.320 1.320 1.320 1.320 2,502 +0.00(+0.00%)
Feb 19, 2014 1.310 1.340 1.310 1.320 86,600 +0.02(+1.54%)
Feb 18, 2014 1.300 1.300 1.300 1.300 1,224 -0.01(-0.76%)
Feb 14, 2014 1.310 1.310 1.310 0 +0.02(+1.55%)
Feb 13, 2014 1.310 1.310 1.290 1.290 6,408 -0.04(-3.01%)
Feb 12, 2014 1.330 1.330 1.330 1.330 3,700 +0.00(+0.00%)
Feb 11, 2014 1.350 1.350 1.280 1.330 78,800 +0.00(+0.00%)
Feb 10, 2014 1.360 1.360 1.330 1.330 77,164 -0.04(-2.92%)
Feb 07, 2014 1.370 1.370 1.370 1.370 268 +0.00(+0.00%)
Feb 06, 2014 1.370 1.370 1.370 1.370 240 -0.01(-0.72%)
Feb 05, 2014 1.310 1.380 1.310 1.380 20,400 +0.07(+5.34%)
Feb 04, 2014 1.350 1.350 1.310 1.310 770 +0.00(+0.00%)
Feb 03, 2014 1.310 1.310 1.310 1.310 530 -0.09(-6.43%)
Jan 31, 2014 1.300 1.400 1.300 1.400 36,295 +0.07(+5.26%)
Jan 30, 2014 1.330 1.330 1.330 1.330 5,000 +0.02(+1.53%)
Jan 29, 2014 1.310 1.310 1.300 1.310 19,550 +0.00(+0.00%)
Jan 28, 2014 1.340 1.340 1.310 1.310 1,400 -0.05(-3.68%)
Jan 27, 2014 1.340 1.360 1.340 1.360 28,510 -0.01(-0.73%)
Jan 24, 2014 1.360 1.370 1.360 1.370 36,200 +0.00(+0.00%)
Jan 23, 2014 1.350 1.370 1.340 1.370 61,542 +0.01(+0.74%)
Jan 22, 2014 1.350 1.360 1.350 1.360 1,484 -0.01(-0.73%)
Jan 21, 2014 1.360 1.370 1.360 1.370 32,300 +0.00(+0.00%)
Jan 20, 2014 1.370 1.370 1.370 1.370 15,000 -0.01(-0.72%)
Jan 17, 2014 1.370 1.380 1.350 1.380 6,393 -0.02(-1.43%)
Jan 16, 2014 1.360 1.400 1.360 1.400 139,679 +0.04(+2.94%)
Jan 15, 2014 1.350 1.360 1.350 1.360 40,103 -0.01(-0.73%)
Jan 14, 2014 1.370 1.370 1.370 1.370 10,560 +0.02(+1.48%)
Jan 13, 2014 1.400 1.420 1.310 1.350 64,720 -0.05(-3.57%)
Jan 10, 2014 1.400 1.400 1.400 1.400 2,327 -0.01(-0.71%)
Jan 09, 2014 1.370 1.410 1.350 1.410 44,450 -0.02(-1.40%)
Jan 08, 2014 1.430 1.430 1.430 1.430 5,100 +0.05(+3.62%)
Jan 07, 2014 1.380 1.380 1.380 1.380 500 -0.04(-2.82%)
Jan 03, 2014 1.420 1.420 1.420 0 -0.02(-1.39%)
Jan 02, 2014 1.390 1.440 1.390 1.440 19,870 +0.09(+6.67%)
Dec 31, 2013 1.350 1.350 1.350 0 -0.05(-3.57%)
Dec 27, 2013 1.400 1.400 1.400 108 +0.05(+3.70%)
Dec 20, 2013 1.350 1.350 1.350 0 -0.05(-3.57%)
Dec 19, 2013 1.360 1.400 1.350 1.400 7,700 +0.07(+5.26%)
Dec 18, 2013 1.410 1.410 1.320 1.330 163,830 -0.11(-7.64%)
Dec 17, 2013 1.440 1.440 1.440 1.440 2,700 -0.01(-0.69%)
Dec 16, 2013 1.410 1.450 1.400 1.450 4,728 +0.04(+2.84%)
Dec 13, 2013 1.420 1.420 1.400 1.410 233,545 -0.02(-1.40%)
Dec 12, 2013 1.430 1.430 1.420 1.430 30,400 -0.01(-0.69%)
Dec 10, 2013 1.440 1.440 1.440 1.440 6 -0.01(-0.69%)
Dec 09, 2013 1.440 1.450 1.440 1.450 4,775 +0.03(+2.11%)
Dec 06, 2013 1.420 1.420 1.420 1.420 2,800 +0.00(+0.00%)
Dec 05, 2013 1.490 1.510 1.420 1.420 43,582 -0.05(-3.40%)
Dec 04, 2013 1.400 1.480 1.400 1.470 43,030 +0.07(+5.00%)
Dec 03, 2013 1.400 1.400 1.400 1.400 7,800 -0.01(-0.71%)
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.