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 (%)
Mar 30, 2007 3.050 3.050 3.010 3.050 23,970 +0.05(+1.67%)
Mar 29, 2007 3.000 3.030 3.000 3.000 20,362 +0.00(+0.00%)
Mar 28, 2007 3.010 3.010 3.000 3.000 31,050 -0.05(-1.64%)
Mar 27, 2007 3.050 3.050 2.970 3.050 29,612 +0.05(+1.67%)
Mar 26, 2007 3.010 3.040 2.950 3.000 213,127 +0.00(+0.00%)
Mar 23, 2007 3.000 3.000 3.000 3.000 54,067 +0.00(+0.00%)
Mar 22, 2007 3.050 3.050 2.990 3.000 105,477 -0.02(-0.66%)
Mar 21, 2007 2.970 3.040 2.960 3.020 21,620 +0.02(+0.67%)
Mar 20, 2007 3.010 3.020 3.000 3.000 23,621 -0.01(-0.33%)
Mar 19, 2007 3.050 3.050 3.010 3.010 12,772 -0.04(-1.31%)
Mar 16, 2007 3.000 3.050 3.000 3.050 8,710 +0.00(+0.00%)
Mar 15, 2007 3.000 3.050 3.000 3.050 22,091 +0.05(+1.67%)
Mar 14, 2007 3.000 3.000 3.000 3.000 79,310 +0.00(+0.00%)
Mar 13, 2007 3.000 3.000 3.000 3.000 8,646 +0.00(+0.00%)
Mar 12, 2007 3.000 3.000 3.000 3.000 39,513 +0.00(+0.00%)
Mar 09, 2007 3.050 3.050 3.000 3.000 3,872 +0.00(+0.00%)
Mar 08, 2007 3.050 3.050 3.000 3.000 88,962 -0.04(-1.32%)
Mar 07, 2007 3.000 3.040 3.000 3.040 9,199 +0.09(+3.05%)
Mar 06, 2007 3.000 3.000 2.950 2.950 108,065 -0.05(-1.67%)
Mar 05, 2007 2.950 3.000 2.950 3.000 38,534 +0.00(+0.00%)
Mar 02, 2007 2.950 3.000 2.950 3.000 134,757 +0.05(+1.69%)
Mar 01, 2007 3.000 3.000 2.950 2.950 7,737 -0.06(-1.99%)
Feb 28, 2007 3.010 3.010 3.010 3.010 193 +0.01(+0.33%)
Feb 27, 2007 3.000 3.040 2.960 3.000 32,382 +0.03(+1.01%)
Feb 26, 2007 3.000 3.010 2.900 2.970 37,238 -0.08(-2.62%)
Feb 23, 2007 3.050 3.050 3.000 3.050 61,481 +0.00(+0.00%)
Feb 22, 2007 3.100 3.100 3.050 3.050 3,360 +0.00(+0.00%)
Feb 21, 2007 3.110 3.110 3.050 3.050 33,892 -0.05(-1.61%)
Feb 20, 2007 3.170 3.170 3.100 3.100 489,490 -0.02(-0.64%)
Feb 16, 2007 3.150 3.180 3.120 3.120 3,549 -0.03(-0.95%)
Feb 15, 2007 3.200 3.200 3.150 3.150 10,371 -0.03(-0.94%)
Feb 14, 2007 3.060 3.180 3.050 3.180 92,090 +0.13(+4.26%)
Feb 13, 2007 3.000 3.050 3.000 3.050 32,089 +0.00(+0.00%)
Feb 12, 2007 3.000 3.050 3.000 3.050 7,454 +0.00(+0.00%)
Feb 09, 2007 3.090 3.090 3.050 3.050 6,554 +0.00(+0.00%)
Feb 08, 2007 3.050 3.050 3.050 3.050 3,061 +0.00(+0.00%)
Feb 07, 2007 3.100 3.100 3.050 3.050 8,742 +0.00(+0.00%)
Feb 06, 2007 3.050 3.090 3.050 3.050 5,912 -0.04(-1.29%)
Feb 05, 2007 3.090 3.090 3.090 3.090 1,408 +0.04(+1.31%)
Feb 02, 2007 3.050 3.060 3.040 3.050 35,692 -0.02(-0.65%)
Feb 01, 2007 3.040 3.070 3.040 3.070 7,819 +0.03(+0.99%)
Jan 31, 2007 2.980 3.040 2.960 3.040 8,554 +0.06(+2.01%)
Jan 30, 2007 2.950 2.980 2.950 2.980 48,986 +0.07(+2.41%)
Jan 29, 2007 2.890 2.990 2.850 2.910 14,098 -0.05(-1.69%)
Jan 26, 2007 2.950 2.960 2.900 2.960 4,299 +0.01(+0.34%)
Jan 25, 2007 2.950 3.000 2.950 2.950 51,651 +0.00(+0.00%)
Jan 24, 2007 2.950 2.950 2.950 2.950 2,948 +0.00(+0.00%)
Jan 23, 2007 2.950 2.950 2.950 2.950 4,150 -0.02(-0.67%)
Jan 22, 2007 2.950 2.970 2.950 2.970 70,247 +0.02(+0.68%)
Jan 19, 2007 2.960 3.030 2.950 2.950 34,360 -0.07(-2.32%)
Jan 18, 2007 3.000 3.080 2.950 3.020 31,246 -0.05(-1.63%)
Jan 17, 2007 3.010 3.070 2.990 3.070 36,736 -0.03(-0.97%)
Jan 16, 2007 2.960 3.100 2.960 3.100 8,610 +0.06(+1.97%)
Jan 12, 2007 3.020 3.040 3.010 3.040 7,621 -0.01(-0.33%)
Jan 11, 2007 3.020 3.050 3.020 3.050 4,800 +0.04(+1.33%)
Jan 10, 2007 3.000 3.090 3.000 3.010 3,902 +0.01(+0.33%)
Jan 09, 2007 3.060 3.060 3.000 3.000 71,714 -0.05(-1.64%)
Jan 08, 2007 3.060 3.060 3.030 3.050 39,500 +0.00(+0.00%)
Jan 05, 2007 3.070 3.080 3.050 3.050 2,999 +0.00(+0.00%)
Jan 04, 2007 3.090 3.090 3.050 3.050 11,000 +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.