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 (%)
Jan 29, 2021 0.4150 0.5500 0.4100 0.4800 94,429 +0.07(+18.52%)
Jan 28, 2021 0.4050 0.4050 0.4050 0.4050 526 -0.02(-4.71%)
Jan 27, 2021 0.4250 0.4250 0.4250 0.4250 3,655 +0.02(+4.94%)
Jan 26, 2021 0.3650 0.4700 0.3650 0.4050 28,669 +0.06(+17.39%)
Jan 25, 2021 0.3450 0.3450 0.3450 100 +0.00(+0.00%)
Jan 22, 2021 0.3450 0.3450 0.3450 10 +0.00(+0.00%)
Jan 21, 2021 0.3200 0.3450 0.3200 0.3450 1,000 +0.04(+13.11%)
Jan 20, 2021 0.3100 0.3200 0.3050 0.3050 4,000 +0.00(+0.00%)
Jan 19, 2021 0.3350 0.3350 0.3050 0.3050 18,603 -0.03(-8.96%)
Jan 18, 2021 0.3350 0.3350 0.3350 90 +0.00(+0.00%)
Jan 15, 2021 0.3350 0.3350 0.3350 0.3350 4,500 -0.01(-1.47%)
Jan 14, 2021 0.3400 0.3400 0.3400 0.3400 2,300 +0.01(+1.49%)
Jan 13, 2021 0.3350 0.3350 0.3350 0.3350 537 -0.01(-4.29%)
Jan 12, 2021 0.3550 0.3600 0.3500 0.3500 60,030 +0.00(+0.00%)
Jan 11, 2021 0.3600 0.3600 0.3500 0.3500 6,925 +0.01(+2.94%)
Jan 08, 2021 0.3950 0.3950 0.3200 0.3400 19,272 -0.03(-9.33%)
Jan 07, 2021 0.3550 0.3750 0.3550 0.3750 14,501 +0.03(+8.70%)
Jan 06, 2021 0.4000 0.4000 0.3400 0.3450 54,164 -0.04(-9.21%)
Jan 05, 2021 0.3600 0.4400 0.3600 0.3800 16,747 +0.02(+5.56%)
Jan 04, 2021 0.2800 0.3600 0.2800 0.3600 52,521 +0.10(+38.46%)
Dec 31, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 30, 2020 0.2600 0.2600 0.2500 0.2600 95,833 -0.01(-3.70%)
Dec 29, 2020 0.2850 0.2850 0.2600 0.2700 620,702 +0.00(+0.00%)
Dec 24, 2020 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Dec 22, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 21, 2020 0.2600 0.2600 0.2600 445 +0.00(+0.00%)
Dec 18, 2020 0.2800 0.2900 0.2600 0.2600 487,540 -0.01(-3.70%)
Dec 17, 2020 0.2800 0.2900 0.2550 0.2700 623,394 -0.01(-1.82%)
Dec 16, 2020 0.2600 0.2750 0.2600 0.2750 20,500 +0.02(+7.84%)
Dec 14, 2020 0.2550 0.2550 0.2550 0 -0.02(-5.56%)
Dec 11, 2020 0.2900 0.2900 0.2700 0.2700 392,508 -0.02(-8.47%)
Dec 10, 2020 0.2800 0.2950 0.2800 0.2950 10,000 +0.02(+9.26%)
Dec 09, 2020 0.2700 0.2700 0.2700 0.2700 513 +0.02(+5.88%)
Dec 08, 2020 0.2700 0.2700 0.2550 0.2550 1,319,928 +0.01(+2.00%)
Dec 07, 2020 0.2750 0.2750 0.2500 0.2500 23,120 -0.03(-10.71%)
Dec 04, 2020 0.2800 0.2800 0.2800 0.2800 8,900 -0.01(-3.45%)
Dec 03, 2020 0.2900 0.2900 0.2900 0.2900 1,000 +0.00(+0.00%)
Dec 02, 2020 0.2850 0.2900 0.2800 0.2900 74,055 +0.00(+0.00%)
Dec 01, 2020 0.2800 0.2900 0.2800 0.2900 21,039 +0.01(+1.75%)
Nov 30, 2020 0.2850 0.2850 0.2850 12 +0.00(+0.00%)
Nov 27, 2020 0.2850 0.2850 0.2850 0.2850 7,000 +0.00(+0.00%)
Nov 26, 2020 0.2700 0.2850 0.2700 0.2850 5,050 +0.02(+9.62%)
Nov 25, 2020 0.2600 0.2600 0.2600 40 +0.00(+0.00%)
Nov 24, 2020 0.2600 0.2600 0.2600 0.2600 254,109 +0.00(+0.00%)
Nov 23, 2020 0.2650 0.2650 0.2600 0.2600 25,527 -0.01(-1.89%)
Nov 20, 2020 0.2650 0.2650 0.2650 0.2650 1 -0.02(-5.36%)
Nov 19, 2020 0.2800 0.2800 0.2800 0.2800 1,020 +0.00(+0.00%)
Nov 17, 2020 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 16, 2020 0.2700 0.2800 0.2600 0.2800 22,718 +0.00(+0.00%)
Nov 12, 2020 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 11, 2020 0.2800 0.2800 0.2800 0.2800 8,433 -0.01(-3.45%)
Nov 10, 2020 0.2900 0.2900 0.2900 0.2900 3,470 +0.05(+23.40%)
Nov 09, 2020 0.2350 0.2350 0.2350 0.2350 5,000 -0.05(-18.97%)
Nov 06, 2020 0.2900 0.2900 0.2900 0.2900 1 +0.01(+3.57%)
Nov 05, 2020 0.2750 0.2800 0.2750 0.2800 26,500 +0.03(+9.80%)
Nov 04, 2020 0.2950 0.2950 0.2550 0.2550 4,518 -0.09(-27.14%)
Nov 03, 2020 0.2400 0.3500 0.2400 0.3500 19,500 +0.12(+52.17%)
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.