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 (%)
Oct 31, 2018 0.6400 0.6400 0.6400 0.6400 46,034 +0.03(+4.92%)
Oct 30, 2018 0.6100 0.6100 0.6100 0.6100 3,000 +0.00(+0.00%)
Oct 29, 2018 0.7100 0.7100 0.6100 0.6100 55,500 -0.07(-10.29%)
Oct 26, 2018 0.7100 0.7100 0.6800 0.6800 20,500 -0.02(-2.86%)
Oct 25, 2018 0.7600 0.7900 0.7000 0.7000 27,000 -0.05(-6.67%)
Oct 23, 2018 0.7500 0.7500 0.7500 0 +0.04(+5.63%)
Oct 18, 2018 0.7100 0.7100 0.7100 0 +0.02(+2.90%)
Oct 17, 2018 0.6900 0.6900 0.6900 8 +0.00(+0.00%)
Oct 11, 2018 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Oct 10, 2018 0.6900 0.6900 0.6800 0.6800 8,000 -0.02(-2.86%)
Oct 05, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 04, 2018 0.7200 0.7300 0.7000 0.7000 6,000 +0.01(+1.45%)
Oct 03, 2018 0.6900 0.6900 0.6900 0.6900 1,000 +0.01(+1.47%)
Oct 02, 2018 0.6800 0.6800 0.6800 0.6800 1,000 -0.02(-2.86%)
Oct 01, 2018 0.7300 0.7300 0.7000 0.7000 14,900 -0.03(-4.11%)
Sep 28, 2018 0.7300 0.7400 0.7200 0.7300 34,000 +0.01(+1.39%)
Sep 27, 2018 0.7500 0.7500 0.7200 0.7200 5,000 -0.02(-2.70%)
Sep 26, 2018 0.7600 0.7600 0.7400 0.7400 123,000 -0.02(-2.63%)
Sep 25, 2018 0.7600 0.7600 0.7600 0.7600 1,000 +0.00(+0.00%)
Sep 21, 2018 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
Sep 20, 2018 0.7500 0.7500 0.7500 0.7500 1,500 -0.01(-1.32%)
Sep 19, 2018 0.7600 0.7600 0.7500 0.7600 332,800 +0.01(+1.33%)
Sep 18, 2018 0.7700 0.7700 0.7500 0.7500 83,000 +0.01(+1.35%)
Sep 17, 2018 0.7400 0.7400 0.7400 49 +0.00(+0.00%)
Sep 13, 2018 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Sep 12, 2018 0.7600 0.7600 0.7400 0.7400 24,500 -0.02(-2.63%)
Sep 11, 2018 0.7800 0.7800 0.7600 0.7600 4,000 -0.01(-1.30%)
Sep 06, 2018 0.7700 0.7700 0.7700 0 +0.01(+1.32%)
Sep 05, 2018 0.7800 0.7800 0.7600 0.7600 9,000 -0.02(-2.56%)
Aug 31, 2018 0.7800 0.7800 0.7800 0 -0.01(-1.27%)
Aug 30, 2018 0.7900 0.7900 0.7900 0.7900 500 +0.02(+2.60%)
Aug 29, 2018 0.7700 0.7700 0.7700 0.7700 500 -0.02(-2.53%)
Aug 27, 2018 0.7900 0.7900 0.7900 0 -0.02(-2.47%)
Aug 24, 2018 0.8100 0.8100 0.8100 0.8100 1,721 +0.01(+1.25%)
Aug 23, 2018 0.8000 0.8000 0.8000 0.8000 500 +0.01(+1.27%)
Aug 22, 2018 0.7900 0.7900 0.7900 0.7900 500 +0.02(+2.60%)
Aug 21, 2018 0.7800 0.7800 0.7400 0.7700 28,500 -0.04(-4.94%)
Aug 17, 2018 0.8100 0.8100 0.8100 0 +0.01(+1.25%)
Aug 16, 2018 0.8300 0.8300 0.8000 0.8000 12,500 -0.04(-4.76%)
Aug 14, 2018 0.8400 0.8400 0.8400 0 -0.01(-1.18%)
Aug 10, 2018 0.8500 0.8500 0.8500 0 +0.03(+3.66%)
Aug 09, 2018 0.8200 0.8200 0.8200 0.8200 1,000 -0.03(-3.53%)
Aug 08, 2018 0.8500 0.8500 0.8500 0.8500 5,500 +0.05(+6.25%)
Aug 07, 2018 0.8500 0.8500 0.8000 0.8000 6,641 -0.02(-2.44%)
Aug 02, 2018 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
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.