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 (%)
Jun 29, 2012 2.080 2.080 2.080 0 +0.07(+3.48%)
Jun 28, 2012 2.010 2.010 2.010 2.010 1,569 -0.04(-1.95%)
Jun 27, 2012 2.120 2.120 2.050 2.050 5,555 +0.01(+0.49%)
Jun 26, 2012 2.010 2.070 2.000 2.040 520,900 -0.05(-2.39%)
Jun 25, 2012 2.090 2.090 2.090 0 +0.00(+0.00%)
Jun 22, 2012 2.050 2.090 2.020 2.090 700 +0.03(+1.46%)
Jun 21, 2012 2.090 2.090 2.020 2.060 1,600 -0.04(-1.90%)
Jun 20, 2012 2.130 2.130 2.090 2.100 6,900 +0.04(+1.94%)
Jun 19, 2012 2.080 2.100 2.030 2.060 4,300 -0.04(-1.90%)
Jun 18, 2012 2.020 2.100 2.020 2.100 2,700 +0.05(+2.44%)
Jun 15, 2012 2.040 2.090 2.040 2.050 4,427,775 +0.01(+0.49%)
Jun 14, 2012 2.060 2.090 2.040 2.040 27,772 -0.01(-0.49%)
Jun 13, 2012 2.070 2.140 2.050 2.050 18,326 -0.08(-3.76%)
Jun 12, 2012 2.130 2.130 2.130 2.130 161 +0.00(+0.00%)
Jun 11, 2012 2.140 2.140 2.060 2.130 13,736 -0.01(-0.47%)
Jun 08, 2012 2.100 2.150 2.100 2.140 7,929 +0.00(+0.00%)
Jun 07, 2012 2.100 2.150 2.100 2.140 214,300 +0.00(+0.00%)
Jun 06, 2012 2.100 2.150 2.100 2.140 259,415 -0.01(-0.47%)
Jun 05, 2012 2.100 2.150 2.100 2.150 6,200 +0.05(+2.38%)
Jun 04, 2012 2.100 2.100 2.100 2.100 240 +0.00(+0.00%)
Jun 02, 2012 2.000 2.100 2.000 2.100 7,300 +0.00(+0.00%)
Jun 01, 2012 2.000 2.100 2.000 2.100 7,300 +0.02(+0.96%)
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%)
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.