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 31, 2007 2.980 3.040 2.960 3.040 8,554 +0.06(+2.01%)
Jan 30, 2007 2.950 2.980 2.950 2.980 48,986 +0.07(+2.41%)
Jan 29, 2007 2.890 2.990 2.850 2.910 14,098 -0.05(-1.69%)
Jan 26, 2007 2.950 2.960 2.900 2.960 4,299 +0.01(+0.34%)
Jan 25, 2007 2.950 3.000 2.950 2.950 51,651 +0.00(+0.00%)
Jan 24, 2007 2.950 2.950 2.950 2.950 2,948 +0.00(+0.00%)
Jan 23, 2007 2.950 2.950 2.950 2.950 4,150 -0.02(-0.67%)
Jan 22, 2007 2.950 2.970 2.950 2.970 70,247 +0.02(+0.68%)
Jan 19, 2007 2.960 3.030 2.950 2.950 34,360 -0.07(-2.32%)
Jan 18, 2007 3.000 3.080 2.950 3.020 31,246 -0.05(-1.63%)
Jan 17, 2007 3.010 3.070 2.990 3.070 36,736 -0.03(-0.97%)
Jan 16, 2007 2.960 3.100 2.960 3.100 8,610 +0.06(+1.97%)
Jan 12, 2007 3.020 3.040 3.010 3.040 7,621 -0.01(-0.33%)
Jan 11, 2007 3.020 3.050 3.020 3.050 4,800 +0.04(+1.33%)
Jan 10, 2007 3.000 3.090 3.000 3.010 3,902 +0.01(+0.33%)
Jan 09, 2007 3.060 3.060 3.000 3.000 71,714 -0.05(-1.64%)
Jan 08, 2007 3.060 3.060 3.030 3.050 39,500 +0.00(+0.00%)
Jan 05, 2007 3.070 3.080 3.050 3.050 2,999 +0.00(+0.00%)
Jan 04, 2007 3.090 3.090 3.050 3.050 11,000 +0.00(+0.00%)
Jan 03, 2007 3.060 3.060 3.050 3.050 47,300 +0.05(+1.67%)
Dec 29, 2006 3.040 3.040 3.000 3.000 19,674 -0.03(-0.99%)
Dec 28, 2006 3.030 3.030 3.030 3.030 1,500 +0.03(+1.00%)
Dec 27, 2006 3.010 3.010 3.000 3.000 31,800 -0.08(-2.60%)
Dec 26, 2006 3.020 3.080 3.020 3.080 1,800 +0.00(+0.00%)
Dec 22, 2006 3.020 3.080 3.020 3.080 1,800 -0.02(-0.65%)
Dec 21, 2006 3.090 3.100 3.050 3.100 16,990 +0.10(+3.33%)
Dec 20, 2006 3.010 3.010 2.980 3.000 6,500 +0.00(+0.00%)
Dec 19, 2006 3.100 3.100 3.000 3.000 72,000 -0.09(-2.91%)
Dec 18, 2006 3.090 3.090 3.050 3.090 21,000 +0.03(+0.98%)
Dec 15, 2006 3.140 3.160 3.060 3.060 24,950 -0.09(-2.86%)
Dec 14, 2006 3.150 3.150 3.150 3.150 2,300 +0.00(+0.00%)
Dec 13, 2006 3.150 3.180 3.150 3.150 1,150 -0.01(-0.32%)
Dec 12, 2006 3.220 3.220 3.150 3.160 5,947 -0.09(-2.77%)
Dec 11, 2006 3.250 3.250 3.200 3.250 9,300 -0.05(-1.52%)
Dec 08, 2006 3.300 3.300 3.300 3.300 3,100 -0.05(-1.49%)
Dec 07, 2006 3.350 3.350 3.350 3.350 1,100 -0.05(-1.47%)
Dec 06, 2006 3.490 3.490 3.350 3.400 41,639 -0.09(-2.58%)
Dec 05, 2006 3.400 3.500 3.400 3.490 13,113 +0.09(+2.65%)
Dec 04, 2006 3.200 3.400 3.200 3.400 26,200 +0.15(+4.62%)
Dec 01, 2006 3.110 3.250 3.110 3.250 104,814 +0.15(+4.84%)
Nov 30, 2006 3.100 3.110 3.100 3.100 2,100 -0.05(-1.59%)
Nov 29, 2006 3.190 3.190 3.140 3.150 2,300 -0.04(-1.25%)
Nov 28, 2006 3.190 3.190 3.190 3.190 65,300 -0.04(-1.24%)
Nov 27, 2006 3.230 3.230 3.230 3.230 0 +0.00(+0.00%)
Nov 24, 2006 3.220 3.230 3.220 3.230 3,026 +0.00(+0.00%)
Nov 22, 2006 3.090 3.230 3.090 3.230 800 +0.04(+1.25%)
Nov 21, 2006 3.120 3.190 3.120 3.190 3,290 +0.00(+0.00%)
Nov 20, 2006 3.120 3.190 3.120 3.190 300 +0.07(+2.24%)
Nov 17, 2006 3.120 3.120 3.120 3.120 400 +0.03(+0.97%)
Nov 16, 2006 3.090 3.190 3.090 3.090 15,071 -0.01(-0.32%)
Nov 15, 2006 3.100 3.100 3.100 3.100 500 -0.01(-0.32%)
Nov 14, 2006 3.100 3.110 3.100 3.110 1,400 +0.01(+0.32%)
Nov 13, 2006 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Nov 10, 2006 3.240 3.240 3.100 3.100 2,200 +0.03(+0.98%)
Nov 09, 2006 3.070 3.070 3.070 3.070 100 -0.01(-0.32%)
Nov 08, 2006 3.090 3.090 3.080 3.080 5,000 -0.11(-3.45%)
Nov 07, 2006 3.190 3.190 3.190 3.190 0 +0.00(+0.00%)
Nov 06, 2006 3.240 3.240 3.020 3.190 7,936 +0.08(+2.57%)
Nov 03, 2006 3.110 3.110 3.110 3.110 0 +0.00(+0.00%)
Nov 02, 2006 3.110 3.110 3.110 3.110 0 +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.