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, 2022 0.3850 0 +0.00(+0.00%)
Jun 29, 2022 0.3900 0.3900 0.3700 0.3850 24,918 -0.01(-1.28%)
Jun 28, 2022 0.3900 0.3900 0.3900 0.3900 15,600 +0.00(+0.00%)
Jun 27, 2022 0.3900 0.3900 0.3900 0.3900 10,600 +0.00(+0.00%)
Jun 24, 2022 0.3900 0.3900 0.3900 0.3900 8,500 +0.00(+0.00%)
Jun 23, 2022 0.3850 0.3900 0.3850 0.3900 49,100 +0.01(+2.63%)
Jun 21, 2022 0.3800 469 -0.01(-2.56%)
Jun 20, 2022 0.3900 0.3900 0.3900 0.3900 8,000 +0.01(+2.63%)
Jun 17, 2022 0.3900 0.3900 0.3800 0.3800 18,300 -0.01(-2.56%)
Jun 16, 2022 0.4000 0.4000 0.3900 0.3900 21,500 -0.02(-3.70%)
Jun 15, 2022 0.4000 0.4050 0.4000 0.4050 10,170 +0.01(+1.25%)
Jun 14, 2022 0.4050 0.4050 0.4000 0.4000 10,500 -0.01(-1.23%)
Jun 13, 2022 0.4050 0.4050 0.4050 0.4050 5,035 -0.01(-3.57%)
Jun 10, 2022 0.4200 0.4200 0.4200 0.4200 7,000 +0.00(+0.00%)
Jun 09, 2022 0.4200 0.4200 0.4200 0.4200 27,740 -0.01(-1.18%)
Jun 08, 2022 0.4250 0.4250 0.4250 0.4250 6,200 +0.00(+0.00%)
Jun 07, 2022 0.4250 0.4250 0.4250 0.4250 6,200 +0.01(+1.19%)
Jun 06, 2022 0.4200 0.4200 0.4200 0.4200 71,200 -0.01(-2.33%)
Jun 03, 2022 0.4300 0.4300 0.4300 0.4300 1,500 +0.01(+2.38%)
Jun 02, 2022 0.4200 0.4200 0.4200 0.4200 1,500 +0.00(+0.00%)
May 31, 2022 0.4200 0 -0.01(-2.33%)
May 30, 2022 0.4350 0.4350 0.4300 0.4300 11,600 +0.02(+6.17%)
May 27, 2022 0.4300 0.4300 0.4000 0.4050 36,723 -0.02(-4.71%)
May 26, 2022 0.4300 0.4300 0.4250 0.4250 58,700 -0.02(-3.41%)
May 25, 2022 0.4100 0.4400 0.4100 0.4400 28,100 +0.03(+8.64%)
May 24, 2022 0.4100 0.4100 0.4000 0.4050 33,849 -0.00(-1.22%)
May 20, 2022 0.4100 0 +0.03(+7.89%)
May 19, 2022 0.3900 0.3900 0.3800 0.3800 6,800 -0.01(-2.56%)
May 18, 2022 0.3900 0.3900 0.3900 0.3900 6,315 +0.01(+1.30%)
May 17, 2022 0.3900 0.3900 0.3850 0.3850 7,300 -0.01(-1.28%)
May 16, 2022 0.3900 0.3900 0.3900 0.3900 6,300 +0.00(+0.00%)
May 13, 2022 0.3900 0.3900 0.3900 0.3900 11,500 +0.01(+1.30%)
May 12, 2022 0.3900 0.3900 0.3850 0.3850 23,500 -0.01(-1.28%)
May 11, 2022 0.3900 0.3900 0.3900 0.3900 55,504 +0.00(+0.00%)
May 10, 2022 0.3900 0.3900 0.3900 0.3900 76,500 +0.00(+0.00%)
May 09, 2022 0.4050 0.4050 0.3900 0.3900 35,662 -0.01(-1.27%)
May 06, 2022 0.4000 0.4000 0.3950 0.3950 37,700 -0.01(-1.25%)
May 05, 2022 0.4100 0.4100 0.4000 0.4000 77,600 -0.01(-2.44%)
May 04, 2022 0.4100 0.4100 0.4100 0.4100 50,000 +0.00(+0.00%)
May 03, 2022 0.4100 0.4100 0.4100 0.4100 8,000 +0.01(+2.50%)
Apr 29, 2022 0.4000 5 +0.00(+0.00%)
Apr 28, 2022 0.4100 0.4100 0.4000 0.4000 29,001 -0.01(-1.23%)
Apr 26, 2022 0.4050 5 -0.02(-4.71%)
Apr 25, 2022 0.4200 0.4250 0.4200 0.4250 10,630 +0.01(+1.19%)
Apr 22, 2022 0.4200 0.4200 0.4200 0.4200 17,100 +0.00(+0.00%)
Apr 21, 2022 0.4300 0.4300 0.4200 0.4200 70,504 +0.00(+0.00%)
Apr 20, 2022 0.4200 0.4200 0.4200 0.4200 15,500 +0.01(+1.20%)
Apr 19, 2022 0.4150 0.4150 0.4150 0.4150 14,500 -0.01(-2.35%)
Apr 18, 2022 0.4250 0.4250 0.4250 0.4250 863 +0.02(+3.66%)
Apr 13, 2022 0.4100 0 +0.00(+0.00%)
Apr 12, 2022 0.4100 0.4100 0.4100 0.4100 800 +0.00(+0.00%)
Apr 11, 2022 0.4250 0.4250 0.4100 0.4100 29,263 -0.02(-3.53%)
Apr 08, 2022 0.4300 0.4300 0.4250 0.4250 78,315 -0.01(-1.16%)
Apr 07, 2022 0.4300 0.4300 0.4250 0.4300 95,500 +0.00(+0.00%)
Apr 06, 2022 0.4350 0.4350 0.4300 0.4300 38,000 +0.00(+0.00%)
Apr 05, 2022 0.4250 0.4300 0.4250 0.4300 45,891 +0.01(+1.18%)
Apr 04, 2022 0.4250 0.4250 0.4200 0.4250 25,795 -0.01(-1.16%)
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.