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 (%)
Jun 30, 2015 1.160 1.160 1.160 0 -0.04(-3.33%)
Jun 29, 2015 1.160 1.280 1.160 1.200 6,335 +0.01(+0.84%)
Jun 26, 2015 1.210 1.210 1.190 1.190 21,000 -0.01(-0.83%)
Jun 25, 2015 1.220 1.250 1.190 1.200 10,806 +0.01(+0.84%)
Jun 23, 2015 1.190 1.190 1.190 0 -0.07(-5.56%)
Jun 22, 2015 1.280 1.280 1.250 1.260 6,500 -0.04(-3.08%)
Jun 19, 2015 1.300 1.300 1.300 1.300 15,036 +0.01(+0.78%)
Jun 18, 2015 1.320 1.320 1.290 1.290 79,499 -0.04(-3.01%)
Jun 17, 2015 1.330 1.330 1.330 1.330 100 -0.02(-1.48%)
Jun 16, 2015 1.350 1.350 1.320 1.350 34,900 -0.01(-0.74%)
Jun 12, 2015 1.360 1.360 1.360 0 +0.01(+0.74%)
Jun 11, 2015 1.350 1.350 1.350 1.350 296,746 +0.04(+3.05%)
Jun 09, 2015 1.310 1.310 1.310 0 -0.05(-3.68%)
Jun 05, 2015 1.360 1.360 1.360 0 +0.02(+1.49%)
Jun 02, 2015 1.340 1.340 1.340 0 -0.04(-2.90%)
May 27, 2015 1.380 1.380 1.380 0 +0.00(+0.00%)
May 26, 2015 1.380 1.380 1.380 1.380 177 -0.02(-1.43%)
May 21, 2015 1.400 1.400 1.400 0 +0.00(+0.00%)
May 19, 2015 1.400 1.400 1.400 0 +0.05(+3.70%)
May 15, 2015 1.350 1.350 1.350 0 +0.04(+3.05%)
May 14, 2015 1.350 1.350 1.310 1.310 12,300 -0.02(-1.50%)
May 12, 2015 1.330 1.330 1.330 0 -0.02(-1.48%)
May 11, 2015 1.320 1.350 1.320 1.350 5,141 +0.00(+0.00%)
May 07, 2015 1.350 1.350 1.350 0 -0.01(-0.74%)
May 06, 2015 1.360 1.360 1.360 1.360 446 +0.01(+0.74%)
May 05, 2015 1.360 1.360 1.350 1.350 4,841 -0.08(-5.59%)
May 04, 2015 1.440 1.440 1.430 1.430 2,032 +0.05(+3.62%)
May 01, 2015 1.370 1.380 1.370 1.380 11,000 +0.00(+0.00%)
Apr 29, 2015 1.380 1.380 1.380 0 +0.00(+0.00%)
Apr 28, 2015 1.440 1.440 1.380 1.380 18,000 -0.07(-4.83%)
Apr 24, 2015 1.450 1.450 1.450 0 +0.10(+7.41%)
Apr 23, 2015 1.350 1.350 1.350 1.350 1,820 +0.06(+4.25%)
Apr 22, 2015 1.270 1.295 1.270 1.295 3,800 +0.03(+2.78%)
Apr 17, 2015 1.260 1.260 1.260 1 +0.02(+1.61%)
Apr 16, 2015 1.240 1.240 1.240 1.240 62,900 -0.01(-0.80%)
Apr 15, 2015 1.270 1.270 1.250 1.250 111,300 -0.01(-0.79%)
Apr 14, 2015 1.270 1.270 1.260 1.260 1,325 +0.00(+0.00%)
Apr 13, 2015 1.300 1.300 1.260 1.260 18,800 -0.04(-3.08%)
Apr 10, 2015 1.380 1.380 1.300 1.300 3,738 -0.02(-1.52%)
Apr 08, 2015 1.320 1.320 1.320 0 +0.00(+0.00%)
Apr 07, 2015 1.320 1.400 1.320 1.320 35,464 +0.00(+0.00%)
Apr 06, 2015 1.280 1.320 1.280 1.320 3,985 +0.02(+1.54%)
Apr 02, 2015 1.300 1.300 1.300 0 +0.05(+4.00%)
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.