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 (%)
Aug 28, 2015 0.9100 0.9100 0.9100 0 +0.08(+9.64%)
Aug 27, 2015 0.7900 0.8300 0.7900 0.8300 682,930 +0.04(+5.06%)
Aug 26, 2015 0.7900 0.7900 0.7800 0.7900 111,100 +0.00(+0.00%)
Aug 25, 2015 0.7900 0.7900 0.7900 42,500 +0.00(+0.00%)
Aug 24, 2015 0.8400 0.8400 0.7500 0.7900 1,045,008 -0.07(-8.14%)
Aug 21, 2015 0.9100 0.9100 0.8600 0.8600 61,250 -0.05(-5.49%)
Aug 20, 2015 0.9100 0.9100 0.9100 0.9100 10,350 -0.02(-2.15%)
Aug 19, 2015 0.9600 0.9600 0.9300 0.9300 353,400 -0.06(-6.06%)
Aug 18, 2015 0.9300 1.000 0.9300 0.9900 45,700 +0.19(+23.75%)
Aug 17, 2015 0.9000 0.9000 0.7100 0.8000 82,215 -0.10(-11.11%)
Aug 14, 2015 0.9000 0.9000 0.9000 0.9000 1,000 -0.09(-9.09%)
Aug 13, 2015 1.020 1.020 0.9900 0.9900 13,600 -0.06(-5.71%)
Aug 12, 2015 1.050 1.050 1.050 1.050 1,000 +0.00(+0.00%)
Aug 11, 2015 1.050 1.050 1.050 1.050 800 +0.00(+0.00%)
Aug 10, 2015 1.140 1.140 1.030 1.050 18,300 -0.13(-11.02%)
Aug 07, 2015 1.180 1.180 1.180 1.180 200 +0.03(+2.61%)
Aug 06, 2015 1.150 1.150 1.150 1.150 2,000 -0.05(-4.17%)
Jul 31, 2015 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 29, 2015 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 27, 2015 1.200 1.200 1.200 24 +0.03(+2.56%)
Jul 24, 2015 1.170 1.170 1.170 1.170 139,100 +0.02(+1.74%)
Jul 22, 2015 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 21, 2015 1.170 1.170 1.150 1.150 43,800 +0.00(+0.00%)
Jul 17, 2015 1.150 1.150 1.150 0 -0.02(-1.71%)
Jul 16, 2015 1.170 1.170 1.170 1.170 350,100 +0.00(+0.00%)
Jul 14, 2015 1.170 1.170 1.170 0 +0.00(+0.00%)
Jul 13, 2015 1.160 1.170 1.160 1.170 1,550 -0.06(-4.88%)
Jul 10, 2015 1.230 1.230 1.230 1.230 2,100 +0.01(+0.82%)
Jul 09, 2015 1.250 1.250 1.220 1.220 667,512 +0.02(+1.67%)
Jul 08, 2015 1.200 1.200 1.200 1.200 415 -0.03(-2.44%)
Jul 07, 2015 1.170 1.230 1.170 1.230 4,971 +0.04(+3.36%)
Jul 06, 2015 1.180 1.190 1.160 1.190 36,709 +0.00(+0.00%)
Jul 03, 2015 1.150 1.190 1.150 1.190 67,107 +0.01(+0.85%)
Jul 02, 2015 1.190 1.190 1.180 1.180 194,510 +0.02(+1.72%)
Jun 30, 2015 1.160 1.160 1.160 0 -0.04(-3.33%)
Jun 29, 2015 1.160 1.280 1.160 1.200 6,335 +0.01(+0.84%)
Jun 26, 2015 1.210 1.210 1.190 1.190 21,000 -0.01(-0.83%)
Jun 25, 2015 1.220 1.250 1.190 1.200 10,806 +0.01(+0.84%)
Jun 23, 2015 1.190 1.190 1.190 0 -0.07(-5.56%)
Jun 22, 2015 1.280 1.280 1.250 1.260 6,500 -0.04(-3.08%)
Jun 19, 2015 1.300 1.300 1.300 1.300 15,036 +0.01(+0.78%)
Jun 18, 2015 1.320 1.320 1.290 1.290 79,499 -0.04(-3.01%)
Jun 17, 2015 1.330 1.330 1.330 1.330 100 -0.02(-1.48%)
Jun 16, 2015 1.350 1.350 1.320 1.350 34,900 -0.01(-0.74%)
Jun 12, 2015 1.360 1.360 1.360 0 +0.01(+0.74%)
Jun 11, 2015 1.350 1.350 1.350 1.350 296,746 +0.04(+3.05%)
Jun 09, 2015 1.310 1.310 1.310 0 -0.05(-3.68%)
Jun 05, 2015 1.360 1.360 1.360 0 +0.02(+1.49%)
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.