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 28, 2019 0.7500 0.7500 0.7500 0 +0.06(+8.70%)
Jun 26, 2019 0.6900 0.6900 0.6900 0 -0.03(-4.17%)
Jun 25, 2019 0.7100 0.7300 0.7100 0.7200 9,000 +0.01(+1.41%)
Jun 24, 2019 0.7000 0.7300 0.7000 0.7100 8,500 +0.01(+1.43%)
Jun 21, 2019 0.7000 0.7000 0.7000 0.7000 19,550 +0.00(+0.00%)
Jun 20, 2019 0.7000 0.7000 0.7000 0.7000 500 +0.00(+0.00%)
Jun 19, 2019 0.6800 0.7000 0.6800 0.7000 22,500 +0.03(+4.48%)
Jun 17, 2019 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Jun 14, 2019 0.6500 0.6800 0.6500 0.6800 521,483 +0.04(+6.25%)
Jun 13, 2019 0.6500 0.6500 0.6400 0.6400 393,499 +0.01(+1.59%)
Jun 11, 2019 0.6300 0.6300 0.6300 0 -0.02(-3.08%)
Jun 10, 2019 0.6500 0.6500 0.6500 0.6500 15,750 +0.00(+0.00%)
Jun 07, 2019 0.6500 0.6500 0.6500 0.6500 8,000 +0.00(+0.00%)
Jun 05, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 31, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 30, 2019 0.6500 0.6500 0.6500 0.6500 2,000 +0.00(+0.00%)
May 29, 2019 0.6500 0.6500 0.6500 0.6500 34,000 +0.00(+0.00%)
May 28, 2019 0.6500 0.6500 0.6500 0.6500 62,500 +0.01(+1.56%)
May 27, 2019 0.6400 0.6700 0.6400 0.6400 46,500 +0.03(+4.92%)
May 24, 2019 0.5800 0.6200 0.5800 0.6100 6,527,991 +0.01(+1.67%)
May 23, 2019 0.5800 0.6000 0.5800 0.6000 33,500 +0.00(+0.00%)
May 22, 2019 0.6000 0.6000 0.6000 0.6000 12,500 +0.00(+0.00%)
May 17, 2019 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
May 16, 2019 0.5900 0.5900 0.5900 400 +0.00(+0.00%)
May 15, 2019 0.5900 0.6000 0.5900 0.5900 2,000 +0.00(+0.00%)
May 14, 2019 0.6000 0.6000 0.5900 0.5900 14,500 -0.01(-1.67%)
May 10, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 08, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 07, 2019 0.6300 0.6300 0.6000 0.6000 16,600 -0.01(-1.64%)
May 06, 2019 0.6200 0.6200 0.6100 0.6100 5,000 -0.02(-3.17%)
May 03, 2019 0.6100 0.6300 0.6100 0.6300 7,112 +0.02(+3.28%)
May 02, 2019 0.6300 0.6300 0.6100 0.6100 31,000 -0.03(-4.69%)
May 01, 2019 0.6400 0.6400 0.6200 0.6400 2,500 -0.01(-1.54%)
Apr 30, 2019 0.6600 0.6600 0.6500 0.6500 1,000 -0.02(-2.99%)
Apr 29, 2019 0.6500 0.6700 0.6500 0.6700 60,000 +0.03(+4.69%)
Apr 26, 2019 0.6400 0.6400 0.6400 0.6400 3,500 +0.00(+0.00%)
Apr 24, 2019 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
Apr 23, 2019 0.6300 0.6300 0.6300 0.6300 5,500 +0.02(+3.28%)
Apr 22, 2019 0.6100 0.6100 0.6100 0.6100 5,000 +0.00(+0.00%)
Apr 17, 2019 0.6100 0.6100 0.6100 0 -0.03(-4.69%)
Apr 16, 2019 0.6600 0.6600 0.6400 0.6400 15,769 -0.02(-3.03%)
Apr 15, 2019 0.6400 0.6600 0.6400 0.6600 4,500 +0.05(+8.20%)
Apr 10, 2019 0.6100 0.6100 0.6100 0 +0.03(+5.17%)
Apr 09, 2019 0.5800 0.5800 0.5800 0.5800 500 -0.01(-1.69%)
Apr 08, 2019 0.6500 0.6500 0.5600 0.5900 636,226 -0.01(-1.67%)
Apr 05, 2019 0.5400 0.7500 0.5400 0.6000 2,448,550 +0.07(+13.21%)
Apr 04, 2019 0.5300 0.5300 0.5300 0.5300 500 +0.01(+1.92%)
Apr 03, 2019 0.5200 0.5200 0.5200 100 +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.