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 (%)
May 31, 2012 2.010 2.080 2.010 2.080 3,200 -0.02(-0.95%)
May 30, 2012 2.100 2.100 2.090 2.100 6,709 +0.00(+0.00%)
May 29, 2012 2.060 2.100 2.000 2.100 11,500 +0.00(+0.00%)
May 28, 2012 2.120 2.120 2.080 2.100 450 +0.00(+0.00%)
May 25, 2012 2.050 2.150 2.050 2.100 74,400 +0.00(+0.00%)
May 24, 2012 2.080 2.100 2.080 2.100 5,300 +0.01(+0.48%)
May 23, 2012 2.080 2.090 2.040 2.090 130,390 +0.00(+0.00%)
May 22, 2012 2.090 2.090 2.090 2.090 5,600 -0.02(-0.95%)
May 18, 2012 2.110 2.110 2.110 0 +0.00(+0.00%)
May 17, 2012 1.940 2.110 1.910 2.110 61,775 +0.01(+0.48%)
May 16, 2012 2.100 2.170 2.080 2.100 28,067 +0.00(+0.00%)
May 15, 2012 2.120 2.120 2.100 2.100 39,045 +0.00(+0.00%)
May 14, 2012 2.120 2.120 2.100 2.100 11,040 -0.10(-4.55%)
May 11, 2012 2.200 2.200 2.200 0 +0.00(+0.00%)
May 10, 2012 2.250 2.250 2.200 2.200 163,900 -0.05(-2.22%)
May 09, 2012 2.090 2.250 2.090 2.250 31,538 +0.20(+9.76%)
May 08, 2012 2.090 2.130 2.050 2.050 7,252 -0.04(-1.91%)
May 07, 2012 2.060 2.150 2.060 2.090 59,726 -0.01(-0.48%)
May 04, 2012 2.050 2.110 2.030 2.100 16,700 -0.05(-2.33%)
May 03, 2012 2.150 2.180 2.120 2.150 33,499 +0.04(+1.90%)
May 02, 2012 2.110 2.150 2.100 2.110 468,272 +0.01(+0.48%)
May 01, 2012 2.150 2.150 2.100 2.100 6,760 -0.05(-2.33%)
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%)
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.