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 (%)
Jul 31, 2018 0.8100 0.8100 0.8100 0.8100 625 +0.01(+1.25%)
Jul 30, 2018 0.8400 0.8400 0.8000 0.8000 25,600 -0.04(-4.76%)
Jul 27, 2018 0.8400 0.8400 0.8400 0.8400 2,000 +0.02(+2.44%)
Jul 24, 2018 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Jul 23, 2018 0.8000 0.8000 0.8000 0.8000 11,500 -0.01(-1.23%)
Jul 20, 2018 0.8100 0.8100 0.8100 0.8100 500 +0.04(+5.19%)
Jul 19, 2018 0.7700 0.7700 0.7700 0.7700 1,500 +0.02(+2.67%)
Jul 17, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jul 11, 2018 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Jul 10, 2018 0.7700 0.7800 0.7000 0.7000 13,000 -0.05(-6.67%)
Jul 06, 2018 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Jul 05, 2018 0.7100 0.7100 0.7000 0.7000 35,000 -0.01(-1.41%)
Jul 03, 2018 0.7100 0.7100 0.7100 0 -0.09(-11.25%)
Jun 27, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 25, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 22, 2018 0.8000 0.8000 0.8000 0.8000 30,500 +0.00(+0.00%)
Jun 21, 2018 0.8000 0.8000 0.8000 0.8000 37,000 +0.00(+0.00%)
Jun 20, 2018 0.8000 0.8200 0.8000 0.8000 51,000 +0.00(+0.00%)
Jun 19, 2018 0.8000 0.8000 0.7900 0.8000 88,500 +0.00(+0.00%)
Jun 18, 2018 0.8300 0.8300 0.8000 0.8000 3,500 +0.00(+0.00%)
Jun 15, 2018 0.8100 0.8100 0.8000 0.8000 15,000 -0.01(-1.23%)
Jun 14, 2018 0.8100 0.8100 0.8100 0.8100 1,500 +0.01(+1.25%)
Jun 13, 2018 0.8100 0.8100 0.7800 0.8000 61,500 -0.05(-5.88%)
Jun 12, 2018 0.8500 0.8500 0.8500 0.8500 41,500 +0.00(+0.00%)
Jun 11, 2018 0.8500 0.8500 0.8500 0.8500 11,000 +0.01(+1.19%)
Jun 08, 2018 0.8400 0.8400 0.8400 0.8400 1,500 +0.00(+0.00%)
Jun 07, 2018 0.8400 0.8400 0.8400 0.8400 11,000 +0.00(+0.00%)
Jun 06, 2018 0.8400 0.8500 0.8400 0.8400 20,000 -0.01(-1.18%)
Jun 05, 2018 0.8900 0.8900 0.8500 0.8500 5,500 +0.01(+1.19%)
Jun 04, 2018 0.8900 0.9000 0.8400 0.8400 11,500 -0.02(-2.33%)
Jun 01, 2018 0.8400 0.8800 0.8400 0.8600 9,000 +0.03(+3.61%)
May 31, 2018 0.8300 0.8300 0.8300 0.8300 1,333 +0.00(+0.00%)
May 30, 2018 0.8300 0.8300 0.8300 0.8300 23,000 +0.03(+3.75%)
May 29, 2018 0.8000 0.8000 0.8000 0.8000 62,504 +0.00(+0.00%)
May 25, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
May 24, 2018 0.8000 0.8100 0.7100 0.8000 227,600 +0.01(+1.27%)
May 23, 2018 0.7900 0.7900 0.7900 0.7900 1,000 +0.08(+11.27%)
May 22, 2018 0.7100 0.7100 0.7100 0.7100 700 -0.02(-2.74%)
May 18, 2018 0.7300 0.7300 0.7300 0 +0.01(+1.39%)
May 17, 2018 0.7200 0.7200 0.7200 0.7200 6,000 -0.01(-1.37%)
May 16, 2018 0.7200 0.7300 0.7200 0.7300 7,000 +0.00(+0.00%)
May 15, 2018 0.7300 0.7300 0.7300 0.7300 15,000 -0.01(-1.35%)
May 14, 2018 0.7800 0.7900 0.7400 0.7400 52,500 -0.05(-6.33%)
May 11, 2018 0.7100 0.7900 0.7100 0.7900 9,521 +0.02(+2.60%)
May 10, 2018 0.8000 0.8000 0.7700 0.7700 15,500 -0.01(-1.28%)
May 07, 2018 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
May 04, 2018 0.7900 0.7900 0.7800 0.7800 11,500 -0.02(-2.50%)
May 03, 2018 0.8700 0.8800 0.7900 0.8000 94,500 +0.00(+0.00%)
May 02, 2018 0.8000 0.8000 0.8000 0.8000 361,900 +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.