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, 2006 2.930 2.990 2.900 2.990 13,540 +0.09(+3.10%)
Jul 28, 2006 2.900 2.900 2.900 2.900 2,000 +0.06(+2.11%)
Jul 27, 2006 2.760 2.900 2.760 2.840 24,446 +0.14(+5.19%)
Jul 26, 2006 2.800 2.800 2.700 2.700 4,275 -0.06(-2.17%)
Jul 25, 2006 2.820 2.820 2.760 2.760 7,000 +0.01(+0.36%)
Jul 24, 2006 2.750 2.750 2.750 2.750 147,400 +0.04(+1.48%)
Jul 21, 2006 2.710 2.710 2.710 2.710 0 +0.00(+0.00%)
Jul 20, 2006 2.710 2.710 2.710 2.710 0 +0.00(+0.00%)
Jul 19, 2006 2.710 2.740 2.540 2.710 10,460 -0.04(-1.45%)
Jul 18, 2006 2.750 2.750 2.750 2.750 6,000 +0.04(+1.48%)
Jul 17, 2006 2.710 2.710 2.710 2.710 0 +0.00(+0.00%)
Jul 14, 2006 2.750 2.750 2.710 2.710 6,100 -0.09(-3.21%)
Jul 13, 2006 2.800 2.800 2.800 2.800 1,125 +0.00(+0.00%)
Jul 12, 2006 2.850 2.850 2.800 2.800 6,001 -0.05(-1.75%)
Jul 11, 2006 2.850 2.850 2.850 2.850 100 +0.00(+0.00%)
Jul 10, 2006 2.850 2.850 2.850 2.850 64,800 +0.05(+1.79%)
Jul 07, 2006 2.810 2.850 2.750 2.800 224,744 -0.19(-6.35%)
Jul 06, 2006 2.800 2.990 2.800 2.990 212,243 +0.14(+4.91%)
Jul 05, 2006 2.850 2.850 2.850 2.850 21,000 -0.14(-4.68%)
Jul 03, 2006 2.990 2.990 2.990 2.990 0 +0.00(+0.00%)
Jun 30, 2006 2.940 2.990 2.830 2.990 8,900 +0.14(+4.91%)
Jun 29, 2006 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Jun 28, 2006 2.940 2.940 2.850 2.850 75,615 -0.09(-3.06%)
Jun 27, 2006 2.940 2.940 2.940 2.940 700 +0.09(+3.16%)
Jun 23, 2006 2.850 2.850 2.850 2.850 1,000 -0.02(-0.70%)
Jun 22, 2006 2.940 2.940 2.870 2.870 6,000 -0.07(-2.38%)
Jun 21, 2006 2.810 2.940 2.760 2.940 17,000 -0.06(-2.00%)
Jun 20, 2006 3.000 3.090 3.000 3.000 16,600 +0.10(+3.45%)
Jun 19, 2006 2.900 2.900 2.760 2.900 16,433 +0.00(+0.00%)
Jun 16, 2006 2.900 2.900 2.900 2.900 11,275 -0.10(-3.33%)
Jun 15, 2006 3.000 3.000 3.000 3.000 1,324 +0.00(+0.00%)
Jun 14, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 13, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 12, 2006 3.000 3.000 3.000 3.000 2,000 +0.00(+0.00%)
Jun 09, 2006 3.000 3.000 3.000 3.000 2,600 +0.00(+0.00%)
Jun 08, 2006 3.000 3.000 3.000 3.000 24,650 +0.00(+0.00%)
Jun 07, 2006 3.050 3.050 3.000 3.000 5,890 -0.10(-3.23%)
Jun 06, 2006 3.100 3.100 3.100 3.100 2,700 +0.01(+0.32%)
Jun 05, 2006 3.090 3.100 3.010 3.090 10,600 +0.00(+0.00%)
Jun 02, 2006 3.100 3.100 3.090 3.090 13,447 -0.06(-1.90%)
Jun 01, 2006 3.010 3.150 3.010 3.150 13,900 +0.15(+5.00%)
May 31, 2006 3.100 3.100 3.000 3.000 14,000 -0.15(-4.76%)
May 30, 2006 3.150 3.150 3.150 3.150 300 +0.00(+0.00%)
May 26, 2006 3.100 3.150 3.100 3.150 2,123 +0.00(+0.00%)
May 25, 2006 3.150 3.150 3.150 3.150 6,000 +0.00(+0.00%)
May 24, 2006 3.150 3.150 3.150 3.150 2,112 +0.15(+5.00%)
May 23, 2006 3.000 3.000 3.000 3.000 37,625 +0.00(+0.00%)
May 22, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
May 19, 2006 3.000 3.150 2.950 3.000 29,000 -0.10(-3.23%)
May 18, 2006 3.000 3.100 2.950 3.100 22,400 +0.00(+0.00%)
May 17, 2006 3.100 3.100 3.100 3.100 7,947 -0.05(-1.59%)
May 16, 2006 3.150 3.150 3.150 3.150 120 +0.00(+0.00%)
May 15, 2006 3.150 3.150 3.000 3.150 16,500 +0.00(+0.00%)
May 12, 2006 3.150 3.150 3.150 3.150 1,000 +0.05(+1.61%)
May 11, 2006 3.150 3.150 3.100 3.100 35,400 -0.05(-1.59%)
May 10, 2006 3.150 3.150 3.100 3.150 133,150 +0.00(+0.00%)
May 09, 2006 3.150 3.150 3.150 3.150 1,700 +0.00(+0.00%)
May 08, 2006 3.150 3.150 3.150 3.150 500 +0.00(+0.00%)
May 05, 2006 3.070 3.150 3.070 3.150 72,637 +0.10(+3.28%)
May 04, 2006 3.010 3.050 3.010 3.050 7,000 +0.01(+0.33%)
May 03, 2006 3.040 3.040 3.040 3.040 1,000 +0.04(+1.33%)
May 02, 2006 3.150 3.160 2.950 3.000 30,300 -0.15(-4.76%)
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.