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 (%)
Feb 28, 2011 2.400 2.400 2.400 2.400 5,816 -0.05(-2.04%)
Feb 25, 2011 2.450 2.450 2.450 2.450 3,000 +0.00(+0.00%)
Feb 24, 2011 2.420 2.450 2.400 2.450 42,150 +0.03(+1.24%)
Feb 23, 2011 2.420 2.420 2.420 2.420 1,900 +0.01(+0.41%)
Feb 22, 2011 2.410 2.410 2.410 2.410 5,500 -0.01(-0.41%)
Feb 18, 2011 2.490 2.490 2.420 2.420 15,250 -0.07(-2.81%)
Feb 17, 2011 2.510 2.510 2.450 2.490 3,700 +0.04(+1.63%)
Feb 16, 2011 2.380 2.490 2.380 2.450 544,150 +0.07(+2.94%)
Feb 15, 2011 2.390 2.390 2.350 2.380 69,200 -0.02(-0.83%)
Feb 14, 2011 2.400 2.410 2.400 2.400 133,630 -0.01(-0.41%)
Feb 11, 2011 2.410 2.410 2.410 2.410 1,000 +0.01(+0.42%)
Feb 10, 2011 2.390 2.410 2.390 2.400 304,006 +0.00(+0.00%)
Feb 09, 2011 2.400 2.400 2.400 2.400 1,500 +0.00(+0.00%)
Feb 08, 2011 2.450 2.490 2.400 2.400 23,513 -0.08(-3.23%)
Feb 07, 2011 2.480 2.480 2.480 0 +0.00(+0.00%)
Feb 04, 2011 2.390 2.480 2.390 2.480 4,748 +0.00(+0.00%)
Feb 03, 2011 2.380 2.480 2.380 2.480 108,700 +0.09(+3.77%)
Feb 02, 2011 2.400 2.400 2.390 2.390 5,000 -0.06(-2.45%)
Feb 01, 2011 2.450 2.450 2.450 2.450 100,000 -0.05(-2.00%)
Jan 31, 2011 2.450 2.500 2.450 2.500 2,500 +0.01(+0.40%)
Jan 28, 2011 2.450 2.490 2.450 2.490 10,100 +0.04(+1.63%)
Jan 27, 2011 2.450 2.450 2.450 2.450 7,644 -0.07(-2.78%)
Jan 26, 2011 2.520 2.520 2.520 0 +0.00(+0.00%)
Jan 25, 2011 2.520 2.520 2.520 0 +0.00(+0.00%)
Jan 24, 2011 2.440 2.520 2.440 2.520 100,400 +0.08(+3.28%)
Jan 21, 2011 2.410 2.450 2.400 2.440 19,400 +0.00(+0.00%)
Jan 20, 2011 2.460 2.460 2.440 2.440 4,322 +0.04(+1.67%)
Jan 19, 2011 2.420 2.420 2.400 2.400 34,074 -0.11(-4.38%)
Jan 18, 2011 2.450 2.510 2.450 2.510 202,900 +0.11(+4.58%)
Jan 17, 2011 2.400 2.400 2.400 2.400 150,280 +0.00(+0.00%)
Jan 14, 2011 2.410 2.410 2.400 2.400 2,000 -0.10(-4.00%)
Jan 13, 2011 2.360 2.500 2.300 2.500 12,600 +0.00(+0.00%)
Jan 12, 2011 2.530 2.530 2.450 2.500 6,742 -0.01(-0.40%)
Jan 11, 2011 2.510 2.510 2.510 38 +0.00(+0.00%)
Jan 10, 2011 2.510 2.530 2.510 2.510 19,200 +0.00(+0.00%)
Jan 07, 2011 2.350 2.510 2.350 2.510 52,764 +0.15(+6.36%)
Jan 06, 2011 2.360 2.430 2.350 2.360 278,303 -0.01(-0.42%)
Jan 05, 2011 2.350 2.390 2.350 2.370 4,175 +0.01(+0.42%)
Jan 04, 2011 2.520 2.520 2.360 2.360 7,428 -0.03(-1.26%)
Dec 31, 2010 2.390 2.400 2.350 2.390 25,064 -0.01(-0.42%)
Dec 30, 2010 2.350 2.400 2.350 2.400 22,775 +0.05(+2.13%)
Dec 29, 2010 2.280 2.350 2.280 2.350 14,565 +0.05(+2.17%)
Dec 24, 2010 2.300 2.300 2.300 0 +0.00(+0.00%)
Dec 23, 2010 2.290 2.300 2.290 2.300 101,857 +0.05(+2.22%)
Dec 22, 2010 2.260 2.280 2.250 2.250 30,102 +0.00(+0.00%)
Dec 21, 2010 2.270 2.270 2.230 2.250 41,372 -0.02(-0.88%)
Dec 20, 2010 2.280 2.280 2.270 2.270 9,240 +0.01(+0.44%)
Dec 17, 2010 2.280 2.280 2.260 2.260 87,000 +0.02(+0.89%)
Dec 16, 2010 2.250 2.250 2.240 2.240 48,800 -0.01(-0.44%)
Dec 15, 2010 2.250 2.250 2.240 2.250 350,463 +0.01(+0.45%)
Dec 14, 2010 2.230 2.250 2.210 2.240 297,100 +0.02(+0.90%)
Dec 13, 2010 2.240 2.240 2.200 2.220 88,850 +0.02(+0.91%)
Dec 10, 2010 2.200 2.200 2.200 2.200 2,500 +0.00(+0.00%)
Dec 09, 2010 2.240 2.240 2.200 2.200 7,400 -0.05(-2.22%)
Dec 08, 2010 2.250 2.250 2.250 2 +0.00(+0.00%)
Dec 07, 2010 2.250 2.250 2.250 0 +0.00(+0.00%)
Dec 06, 2010 2.250 2.250 2.200 2.250 16,008 +0.00(+0.00%)
Dec 03, 2010 2.250 2.250 2.210 2.250 22,935 +0.04(+1.81%)
Dec 02, 2010 2.260 2.260 2.210 2.210 7,100 -0.04(-1.78%)
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.