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 (%)
Feb 29, 2016 0.8700 0.8700 0.8500 0.8700 4,000 -0.01(-1.14%)
Feb 26, 2016 0.8700 0.8800 0.8700 0.8800 3,150 +0.01(+1.15%)
Feb 25, 2016 0.8700 0.8700 0.8700 0.8700 1,000 +0.06(+7.41%)
Feb 24, 2016 0.9300 0.9300 0.8100 0.8100 27,000 +0.01(+1.25%)
Feb 23, 2016 0.8000 0.8100 0.8000 0.8000 29,825 +0.00(+0.00%)
Feb 22, 2016 0.8100 0.8200 0.7600 0.8000 55,590 +0.00(+0.00%)
Feb 19, 2016 0.6900 0.8600 0.6800 0.8000 64,875 +0.21(+35.59%)
Feb 18, 2016 0.6300 0.6300 0.5900 0.5900 4,900 -0.01(-1.67%)
Feb 17, 2016 0.6100 0.6100 0.6000 0.6000 2,500 -0.02(-3.23%)
Feb 12, 2016 0.6200 0.6200 0.6200 366 -0.07(-10.14%)
Feb 10, 2016 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Feb 04, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 03, 2016 0.7100 0.7400 0.7000 0.7000 10,100 -0.10(-12.50%)
Jan 28, 2016 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
Jan 15, 2016 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Jan 12, 2016 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
Jan 08, 2016 0.8000 0.8000 0.8000 259 +0.05(+6.67%)
Jan 05, 2016 0.7500 0.7500 0.7500 0 +0.04(+5.63%)
Jan 04, 2016 0.8000 0.8100 0.7100 0.7100 11,500 -0.03(-4.05%)
Dec 31, 2015 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Dec 30, 2015 0.7000 0.7400 0.7000 0.7400 4,225 +0.04(+5.71%)
Dec 29, 2015 0.7000 0.7000 0.7000 0.7000 4,000 -0.08(-10.26%)
Dec 23, 2015 0.7800 0.7800 0.7800 0 +0.08(+11.43%)
Dec 22, 2015 0.6800 0.7000 0.6700 0.7000 37,614 +0.04(+6.06%)
Dec 21, 2015 0.7000 0.7000 0.6500 0.6600 36,500 -0.07(-9.59%)
Dec 18, 2015 0.7300 0.7300 0.7300 0.7300 5,000 +0.00(+0.00%)
Dec 17, 2015 0.7300 0.7300 0.7300 0.7300 14,000 +0.00(+0.00%)
Dec 16, 2015 0.7200 0.7300 0.7200 0.7300 3,000 +0.01(+1.39%)
Dec 15, 2015 0.7600 0.7600 0.6500 0.7200 18,100 -0.04(-5.26%)
Dec 14, 2015 0.7600 0.7600 0.7600 0.7600 500 -0.05(-6.17%)
Dec 11, 2015 0.8100 0.8100 0.8100 0.8100 10,000 +0.00(+0.00%)
Dec 10, 2015 0.7500 0.8100 0.7500 0.8100 2,992 +0.05(+6.58%)
Dec 07, 2015 0.7600 0.7600 0.7600 0 -0.01(-1.30%)
Dec 04, 2015 0.7700 0.7700 0.7700 0.7700 950 +0.01(+0.65%)
Dec 03, 2015 0.8200 0.8200 0.7500 0.7650 47,255 -0.06(-7.83%)
Dec 02, 2015 0.8300 0.8300 0.8300 0.8300 6,658 +0.02(+2.47%)
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.