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 (%)
Aug 31, 2012 1.920 1.920 1.920 0 -0.05(-2.54%)
Aug 30, 2012 1.900 1.970 1.900 1.970 10,010 +0.05(+2.60%)
Aug 29, 2012 1.900 1.920 1.880 1.920 8,600 -0.03(-1.54%)
Aug 27, 2012 1.940 1.950 1.940 1.950 14,000 +0.00(+0.00%)
Aug 24, 2012 1.950 1.950 1.950 1.950 5,000 +0.00(+0.00%)
Aug 23, 2012 1.940 1.950 1.900 1.950 17,225 +0.05(+2.63%)
Aug 22, 2012 1.900 1.930 1.900 1.900 6,200 +0.00(+0.00%)
Aug 21, 2012 1.940 1.940 1.890 1.900 21,025 -0.09(-4.52%)
Aug 20, 2012 1.900 1.990 1.890 1.990 34,300 +0.10(+5.29%)
Aug 17, 2012 1.920 1.950 1.890 1.890 9,296 -0.01(-0.53%)
Aug 16, 2012 2.000 2.000 1.900 1.900 21,350 -0.10(-5.00%)
Aug 15, 2012 2.000 2.020 1.990 2.000 13,100 -0.05(-2.44%)
Aug 14, 2012 2.050 2.050 2.050 2.050 102 +0.00(+0.00%)
Aug 13, 2012 2.050 2.050 2.050 2.050 2,761 +0.00(+0.00%)
Aug 11, 2012 2.050 2.050 2.050 2.050 3,900 +0.00(+0.00%)
Aug 10, 2012 2.050 2.050 2.050 2.050 3,900 +0.00(+0.00%)
Aug 09, 2012 2.000 2.050 2.000 2.050 5,100 +0.05(+2.50%)
Aug 08, 2012 2.040 2.050 1.990 2.000 3,950 -0.05(-2.44%)
Aug 07, 2012 2.040 2.050 2.040 2.050 25,900 +0.00(+0.00%)
Aug 03, 2012 2.050 2.050 2.050 0 +0.01(+0.49%)
Aug 02, 2012 1.990 2.050 1.990 2.040 23,156 +0.05(+2.51%)
Aug 01, 2012 1.990 1.990 1.990 1.990 135 -0.01(-0.50%)
Jul 31, 2012 1.980 2.000 1.920 2.000 20,209 +0.00(+0.00%)
Jul 30, 2012 2.000 2.000 1.990 2.000 20,700 +0.02(+1.01%)
Jul 27, 2012 2.000 2.000 1.980 1.980 9,100 +0.00(+0.00%)
Jul 26, 2012 1.980 1.990 1.950 1.980 1,000 +0.01(+0.51%)
Jul 25, 2012 2.000 2.000 1.950 1.970 6,728 -0.03(-1.50%)
Jul 24, 2012 1.980 2.000 1.950 2.000 7,200 +0.07(+3.63%)
Jul 23, 2012 1.950 1.980 1.910 1.930 19,512 -0.05(-2.53%)
Jul 20, 2012 1.990 2.000 1.980 1.980 1,675 -0.01(-0.50%)
Jul 19, 2012 1.970 1.990 1.970 1.990 3,333 +0.02(+1.02%)
Jul 18, 2012 1.990 1.990 1.970 1.970 6,500 -0.02(-1.01%)
Jul 17, 2012 1.990 1.990 1.990 1.990 1,700 +0.00(+0.00%)
Jul 16, 2012 2.000 2.000 1.980 1.990 6,600 -0.01(-0.50%)
Jul 13, 2012 2.020 2.020 1.970 2.000 5,400 -0.02(-0.99%)
Jul 12, 2012 2.040 2.040 1.990 2.020 2,740 -0.02(-0.98%)
Jul 11, 2012 2.050 2.050 2.000 2.040 7,623 +0.00(+0.00%)
Jul 10, 2012 2.050 2.070 2.000 2.040 390,100 -0.04(-1.92%)
Jul 09, 2012 2.040 2.080 2.040 2.080 12,365 +0.05(+2.46%)
Jul 06, 2012 2.030 2.030 2.030 2.030 220 +0.05(+2.53%)
Jul 05, 2012 2.080 2.080 1.970 1.980 28,475 -0.07(-3.41%)
Jul 04, 2012 2.080 2.080 2.050 2.050 100,536 -0.02(-0.97%)
Jul 03, 2012 2.080 2.080 2.070 2.070 1,400 -0.01(-0.48%)
Jun 29, 2012 2.080 2.080 2.080 0 +0.07(+3.48%)
Jun 28, 2012 2.010 2.010 2.010 2.010 1,569 -0.04(-1.95%)
Jun 27, 2012 2.120 2.120 2.050 2.050 5,555 +0.01(+0.49%)
Jun 26, 2012 2.010 2.070 2.000 2.040 520,900 -0.05(-2.39%)
Jun 25, 2012 2.090 2.090 2.090 0 +0.00(+0.00%)
Jun 22, 2012 2.050 2.090 2.020 2.090 700 +0.03(+1.46%)
Jun 21, 2012 2.090 2.090 2.020 2.060 1,600 -0.04(-1.90%)
Jun 20, 2012 2.130 2.130 2.090 2.100 6,900 +0.04(+1.94%)
Jun 19, 2012 2.080 2.100 2.030 2.060 4,300 -0.04(-1.90%)
Jun 18, 2012 2.020 2.100 2.020 2.100 2,700 +0.05(+2.44%)
Jun 15, 2012 2.040 2.090 2.040 2.050 4,427,775 +0.01(+0.49%)
Jun 14, 2012 2.060 2.090 2.040 2.040 27,772 -0.01(-0.49%)
Jun 13, 2012 2.070 2.140 2.050 2.050 18,326 -0.08(-3.76%)
Jun 12, 2012 2.130 2.130 2.130 2.130 161 +0.00(+0.00%)
Jun 11, 2012 2.140 2.140 2.060 2.130 13,736 -0.01(-0.47%)
Jun 08, 2012 2.100 2.150 2.100 2.140 7,929 +0.00(+0.00%)
Jun 07, 2012 2.100 2.150 2.100 2.140 214,300 +0.00(+0.00%)
Jun 06, 2012 2.100 2.150 2.100 2.140 259,415 -0.01(-0.47%)
Jun 05, 2012 2.100 2.150 2.100 2.150 6,200 +0.05(+2.38%)
Jun 04, 2012 2.100 2.100 2.100 2.100 240 +0.00(+0.00%)
Jun 02, 2012 2.000 2.100 2.000 2.100 7,300 +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.