Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glacier Media Inc (TSX: GVC )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 12:21 PM EDT, May 8, 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 (%)
Apr 30, 2012 2.160 2.180 2.150 2.150 5,700 -0.05(-2.27%)
Apr 27, 2012 2.200 2.200 2.200 2.200 157,600 -0.04(-1.79%)
Apr 26, 2012 2.210 2.240 2.200 2.240 225,083 -0.01(-0.44%)
Apr 25, 2012 2.200 2.250 2.200 2.250 12,300 +0.06(+2.74%)
Apr 24, 2012 2.190 2.190 2.190 2.190 2,300 -0.01(-0.45%)
Apr 23, 2012 2.200 2.200 2.200 2.200 1,700 +0.00(+0.00%)
Apr 20, 2012 2.230 2.230 2.200 2.200 10,346 -0.05(-2.22%)
Apr 19, 2012 2.250 2.250 2.250 84 +0.00(+0.00%)
Apr 18, 2012 2.270 2.270 2.250 2.250 12,400 -0.02(-0.88%)
Apr 17, 2012 2.230 2.270 2.230 2.270 8,700 +0.05(+2.25%)
Apr 16, 2012 2.250 2.250 2.220 2.220 7,800 -0.03(-1.33%)
Apr 13, 2012 2.250 2.250 2.250 2.250 2,550 -0.01(-0.44%)
Apr 12, 2012 2.370 2.370 2.260 2.260 11,600 -0.12(-5.04%)
Apr 11, 2012 2.380 2.380 2.380 2.380 100 +0.08(+3.48%)
Apr 10, 2012 2.300 2.300 2.300 0 +0.00(+0.00%)
Apr 09, 2012 2.300 2.300 2.300 2.300 4,526 -0.01(-0.43%)
Apr 05, 2012 2.350 2.350 2.310 2.310 4,400 -0.03(-1.28%)
Apr 04, 2012 2.340 2.340 2.260 2.340 17,900 +0.00(+0.00%)
Apr 03, 2012 2.350 2.440 2.340 2.340 517,412 +0.00(+0.00%)
Apr 02, 2012 2.410 2.420 2.300 2.340 29,844 -0.07(-2.90%)
Mar 30, 2012 2.360 2.450 2.360 2.410 35,255 +0.10(+4.33%)
Mar 29, 2012 2.330 2.350 2.300 2.310 13,080 -0.11(-4.55%)
Mar 28, 2012 2.310 2.420 2.300 2.420 21,200 +0.12(+5.22%)
Mar 27, 2012 2.320 2.320 2.300 2.300 5,850 -0.02(-0.86%)
Mar 26, 2012 2.300 2.320 2.300 2.320 28,930 +0.07(+3.11%)
Mar 23, 2012 2.250 2.250 2.250 0 +0.00(+0.00%)
Mar 22, 2012 2.250 2.250 2.250 2.250 4,642 -0.04(-1.75%)
Mar 21, 2012 2.250 2.290 2.250 2.290 3,100 +0.06(+2.69%)
Mar 20, 2012 2.240 2.240 2.230 2.230 6,216 -0.06(-2.62%)
Mar 19, 2012 2.270 2.290 2.250 2.290 18,300 +0.07(+3.15%)
Mar 16, 2012 2.220 2.220 2.220 0 +0.00(+0.00%)
Mar 15, 2012 2.200 2.250 2.200 2.220 10,500 +0.02(+0.91%)
Mar 14, 2012 2.210 2.210 2.200 2.200 1,800 +0.00(+0.00%)
Mar 13, 2012 2.200 2.250 2.200 2.200 152,737 -0.05(-2.22%)
Mar 12, 2012 2.260 2.260 2.250 2.250 22,600 +0.00(+0.00%)
Mar 09, 2012 2.260 2.270 2.250 2.250 6,600 -0.05(-2.17%)
Mar 08, 2012 2.300 2.300 2.300 2.300 2,050 +0.00(+0.00%)
Mar 07, 2012 2.230 2.300 2.230 2.300 6,900 +0.10(+4.55%)
Mar 06, 2012 2.200 2.230 2.200 2.200 317,528 +0.00(+0.00%)
Mar 05, 2012 2.200 2.210 2.200 2.200 759,929 -0.05(-2.22%)
Mar 02, 2012 2.290 2.300 2.250 2.250 13,505 -0.04(-1.75%)
Mar 01, 2012 2.330 2.350 2.250 2.290 15,550 -0.04(-1.72%)
Feb 29, 2012 2.330 2.330 2.330 2.330 3,485 +0.03(+1.30%)
Feb 28, 2012 2.280 2.300 2.280 2.300 105,000 -0.06(-2.54%)
Feb 27, 2012 2.360 2.360 2.360 2.360 4,000 +0.00(+0.00%)
Feb 24, 2012 2.340 2.410 2.330 2.360 9,200 +0.06(+2.61%)
Feb 23, 2012 2.300 2.300 2.300 0 +0.00(+0.00%)
Feb 22, 2012 2.290 2.300 2.290 2.300 4,100 +0.01(+0.44%)
Feb 21, 2012 2.260 2.300 2.260 2.290 3,000 +0.06(+2.69%)
Feb 17, 2012 2.230 2.230 2.230 0 -0.02(-0.89%)
Feb 16, 2012 2.250 2.260 2.250 2.250 47,950 +0.02(+0.90%)
Feb 15, 2012 2.270 2.270 2.230 2.230 85,841 -0.01(-0.45%)
Feb 14, 2012 2.210 2.240 2.170 2.240 54,300 -0.05(-2.18%)
Feb 13, 2012 2.200 2.290 2.200 2.290 2,000 -0.01(-0.43%)
Feb 10, 2012 2.300 2.300 2.300 0 +0.00(+0.00%)
Feb 09, 2012 2.300 2.300 2.300 6 +0.00(+0.00%)
Feb 08, 2012 2.230 2.300 2.200 2.300 1,666 +0.10(+4.55%)
Feb 07, 2012 2.200 2.210 2.200 2.200 5,562 +0.00(+0.00%)
Feb 06, 2012 2.200 2.210 2.150 2.200 20,700 +0.02(+0.92%)
Feb 03, 2012 2.120 2.180 2.120 2.180 10,751 +0.06(+2.83%)
Feb 02, 2012 2.120 2.150 2.120 2.120 900 +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.