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 (%)
Nov 29, 2013 1.450 1.450 1.450 1.450 1,040 +0.00(+0.00%)
Nov 28, 2013 1.420 1.450 1.420 1.450 4,200 +0.03(+2.11%)
Nov 27, 2013 1.400 1.420 1.400 1.420 5,400 +0.05(+3.65%)
Nov 26, 2013 1.370 1.370 1.370 1.370 53,500 -0.01(-0.72%)
Nov 25, 2013 1.400 1.400 1.380 1.380 20,900 -0.02(-1.43%)
Nov 22, 2013 1.360 1.400 1.360 1.400 239,106 +0.05(+3.70%)
Nov 21, 2013 1.360 1.380 1.350 1.350 49,000 -0.05(-3.57%)
Nov 20, 2013 1.420 1.420 1.400 1.400 300 -0.02(-1.41%)
Nov 19, 2013 1.410 1.420 1.380 1.420 18,810 +0.01(+0.71%)
Nov 18, 2013 1.410 1.410 1.410 1.410 10,000 -0.02(-1.40%)
Nov 15, 2013 1.430 1.430 1.430 1.430 1,000 +0.01(+0.70%)
Nov 14, 2013 1.400 1.420 1.400 1.420 43,430 -0.04(-2.74%)
Nov 12, 2013 1.500 1.500 1.430 1.460 52,802 -0.04(-2.67%)
Nov 11, 2013 1.490 1.500 1.480 1.500 14,450 +0.03(+2.04%)
Nov 08, 2013 1.410 1.480 1.410 1.470 48,080 +0.06(+4.26%)
Nov 07, 2013 1.410 1.410 1.410 1.410 23,000 -0.01(-0.70%)
Nov 06, 2013 1.400 1.420 1.400 1.420 11,378 -0.01(-0.70%)
Nov 05, 2013 1.430 1.430 1.400 1.430 96,050 +0.00(+0.00%)
Nov 04, 2013 1.420 1.430 1.350 1.430 273,511 +0.00(+0.00%)
Nov 01, 2013 1.410 1.430 1.350 1.430 35,952 +0.02(+1.42%)
Oct 31, 2013 1.410 1.420 1.380 1.410 286,500 +0.00(+0.00%)
Oct 30, 2013 1.360 1.410 1.360 1.410 123,600 +0.06(+4.44%)
Oct 29, 2013 1.310 1.380 1.310 1.350 435,915 +0.03(+2.27%)
Oct 28, 2013 1.420 1.420 1.290 1.320 227,818 -0.13(-8.97%)
Oct 25, 2013 1.240 1.450 1.230 1.450 1,308,296 +0.21(+16.94%)
Oct 24, 2013 1.200 1.240 1.170 1.240 1,223,035 +0.05(+4.20%)
Oct 23, 2013 1.190 1.200 1.180 1.190 102,350 +0.00(+0.00%)
Oct 22, 2013 1.250 1.250 1.170 1.190 83,779 -0.06(-4.80%)
Oct 21, 2013 1.260 1.280 1.240 1.250 76,850 +0.01(+0.81%)
Oct 18, 2013 1.250 1.250 1.230 1.240 165,625 +0.00(+0.00%)
Oct 17, 2013 1.260 1.260 1.240 1.240 68,700 +0.00(+0.00%)
Oct 16, 2013 1.250 1.260 1.240 1.240 124,462 -0.02(-1.59%)
Oct 15, 2013 1.250 1.260 1.230 1.260 311,479 +0.02(+1.61%)
Oct 11, 2013 1.240 1.240 1.240 0 +0.05(+4.20%)
Oct 10, 2013 1.190 1.200 1.180 1.190 53,300 -0.01(-0.83%)
Oct 09, 2013 1.190 1.200 1.190 1.200 33,000 +0.00(+0.00%)
Oct 08, 2013 1.220 1.220 1.200 1.200 16,400 -0.01(-0.83%)
Oct 07, 2013 1.220 1.220 1.210 1.210 57,751 -0.01(-0.82%)
Oct 04, 2013 1.220 1.230 1.220 1.220 12,744 -0.01(-0.81%)
Oct 03, 2013 1.240 1.240 1.210 1.230 31,640 -0.01(-0.81%)
Oct 02, 2013 1.240 1.240 1.230 1.240 51,440 +0.00(+0.00%)
Oct 01, 2013 1.290 1.290 1.240 1.240 182,520 -0.05(-3.88%)
Sep 27, 2013 1.290 1.290 1.290 1.290 200 +0.02(+1.57%)
Sep 26, 2013 1.300 1.300 1.250 1.270 31,953 +0.02(+1.60%)
Sep 25, 2013 1.260 1.260 1.250 1.250 21,550 -0.01(-0.79%)
Sep 24, 2013 1.240 1.260 1.240 1.260 731,053 +0.03(+2.44%)
Sep 23, 2013 1.250 1.300 1.230 1.230 70,342 +0.00(+0.00%)
Sep 20, 2013 1.250 1.250 1.230 1.230 31,793 -0.01(-0.81%)
Sep 19, 2013 1.280 1.280 1.240 1.240 43,100 +0.02(+1.64%)
Sep 18, 2013 1.240 1.300 1.220 1.220 186,325 -0.03(-2.40%)
Sep 17, 2013 1.190 1.390 1.190 1.250 102,500 +0.07(+5.93%)
Sep 16, 2013 1.160 1.230 1.160 1.180 86,307 +0.02(+1.72%)
Sep 13, 2013 1.160 1.220 1.120 1.160 520,002 +0.00(+0.00%)
Sep 12, 2013 1.210 1.210 1.160 1.160 70,725 -0.04(-3.33%)
Sep 11, 2013 1.230 1.230 1.190 1.200 105,600 +0.00(+0.00%)
Sep 10, 2013 1.240 1.240 1.200 1.200 12,540 -0.04(-3.23%)
Sep 09, 2013 1.270 1.330 1.240 1.240 23,300 -0.03(-2.36%)
Sep 06, 2013 1.350 1.350 1.260 1.270 130,682 -0.02(-1.55%)
Sep 05, 2013 1.330 1.330 1.220 1.290 87,610 -0.05(-3.73%)
Sep 04, 2013 1.410 1.450 1.340 1.340 32,274 -0.06(-4.29%)
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.