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 (%)
Oct 31, 2011 1.890 1.890 1.890 1.890 400 -0.01(-0.53%)
Oct 28, 2011 1.900 1.900 1.900 1.900 735 +0.00(+0.00%)
Oct 27, 2011 1.900 1.900 1.900 66 +0.00(+0.00%)
Oct 26, 2011 1.900 1.900 1.900 1.900 1,500 +0.07(+3.83%)
Oct 25, 2011 1.820 1.900 1.820 1.830 107,646 -0.01(-0.54%)
Oct 24, 2011 1.920 1.950 1.830 1.840 228,715 -0.11(-5.64%)
Oct 21, 2011 1.950 2.000 1.850 1.950 1,390,902 +0.00(+0.00%)
Oct 20, 2011 1.940 1.950 1.940 1.950 20,700 +0.00(+0.00%)
Oct 19, 2011 1.950 1.960 1.920 1.950 68,930 +0.05(+2.63%)
Oct 18, 2011 1.870 1.900 1.850 1.900 252,004 +0.00(+0.00%)
Oct 17, 2011 1.990 1.990 1.900 1.900 6,980 +0.05(+2.70%)
Oct 14, 2011 1.850 1.850 1.850 1.850 15 +0.00(+0.00%)
Oct 13, 2011 1.850 1.850 1.850 1.850 11,626 -0.02(-1.07%)
Oct 12, 2011 1.890 1.900 1.870 1.870 40,350 -0.03(-1.58%)
Oct 11, 2011 1.950 1.950 1.850 1.900 18,674 -0.05(-2.56%)
Oct 07, 2011 1.900 1.950 1.900 1.950 6,000 +0.00(+0.00%)
Oct 06, 2011 1.950 1.950 1.850 1.950 17,404 +0.00(+0.00%)
Oct 05, 2011 1.950 1.950 1.950 1.950 4,000 +0.05(+2.63%)
Oct 04, 2011 1.910 1.950 1.870 1.900 20,100 -0.07(-3.55%)
Oct 03, 2011 2.030 2.030 1.970 1.970 24,825 -0.06(-2.96%)
Sep 30, 2011 1.910 2.030 1.910 2.030 1,852 +0.10(+5.18%)
Sep 29, 2011 2.040 2.040 1.930 1.930 29,526 -0.12(-5.85%)
Sep 28, 2011 2.050 2.050 2.050 2.050 250 +0.10(+5.13%)
Sep 27, 2011 1.950 1.950 1.950 0 +0.00(+0.00%)
Sep 26, 2011 1.950 1.970 1.950 1.950 1,160 +0.00(+0.00%)
Sep 23, 2011 1.910 1.960 1.800 1.950 471,335 -0.03(-1.52%)
Sep 22, 2011 1.950 2.000 1.880 1.980 11,100 -0.02(-1.00%)
Sep 21, 2011 2.010 2.010 2.000 2.000 10,700 -0.05(-2.44%)
Sep 20, 2011 2.050 2.050 2.050 2.050 7,500 +0.02(+0.99%)
Sep 19, 2011 2.030 2.030 2.030 2.030 100 -0.01(-0.49%)
Sep 16, 2011 2.060 2.060 2.030 2.040 4,900 -0.01(-0.49%)
Sep 15, 2011 2.050 2.050 2.050 2.050 1,400 +0.00(+0.00%)
Sep 14, 2011 2.050 2.050 2.050 2.050 2,061 -0.02(-0.97%)
Sep 13, 2011 2.020 2.070 2.020 2.070 200 +0.06(+2.99%)
Sep 12, 2011 2.050 2.070 2.010 2.010 326,300 -0.04(-1.95%)
Sep 09, 2011 2.050 2.050 2.050 2.050 2,590 +0.00(+0.00%)
Sep 08, 2011 2.050 2.050 2.050 2.050 2,461 -0.05(-2.38%)
Sep 07, 2011 2.070 2.100 2.070 2.100 300 +0.05(+2.44%)
Sep 06, 2011 2.030 2.050 2.030 2.050 31,614 +0.01(+0.49%)
Sep 02, 2011 2.110 2.110 2.040 2.040 3,099 -0.07(-3.32%)
Sep 01, 2011 2.110 2.110 2.110 2.110 300 +0.01(+0.48%)
Aug 31, 2011 2.040 2.100 2.040 2.100 2,870 +0.07(+3.45%)
Aug 30, 2011 2.100 2.100 2.030 2.030 38,900 -0.07(-3.33%)
Aug 29, 2011 2.100 2.110 2.100 2.100 6,800 +0.00(+0.00%)
Aug 26, 2011 2.100 2.100 2.100 2.100 675 +0.00(+0.00%)
Aug 25, 2011 2.120 2.120 2.100 2.100 4,200 +0.00(+0.00%)
Aug 24, 2011 2.110 2.150 2.100 2.100 6,200 +0.01(+0.48%)
Aug 23, 2011 2.090 2.090 2.090 0 +0.00(+0.00%)
Aug 22, 2011 2.090 2.090 2.090 0 +0.00(+0.00%)
Aug 19, 2011 2.080 2.090 2.080 2.090 350 +0.01(+0.48%)
Aug 18, 2011 2.000 2.160 2.000 2.080 11,700 +0.08(+4.00%)
Aug 17, 2011 2.000 2.000 2.000 0 +0.00(+0.00%)
Aug 16, 2011 1.960 2.050 1.960 2.000 3,952 +0.05(+2.56%)
Aug 15, 2011 1.950 1.950 1.950 1.950 1,583 -0.05(-2.50%)
Aug 12, 2011 2.000 2.000 2.000 2.000 1,900 +0.00(+0.00%)
Aug 11, 2011 1.890 2.010 1.850 2.000 69,494 +0.05(+2.56%)
Aug 10, 2011 2.110 2.120 1.950 1.950 56,604 -0.09(-4.41%)
Aug 09, 2011 2.040 2.040 2.040 2.040 100 +0.02(+0.99%)
Aug 08, 2011 2.030 2.030 2.020 2.020 1,000 -0.13(-6.05%)
Aug 05, 2011 2.150 2.150 2.150 2.150 240 +0.04(+1.90%)
Aug 04, 2011 2.070 2.110 2.040 2.110 12,613 +0.07(+3.43%)
Aug 03, 2011 2.050 2.050 2.040 2.040 918 -0.07(-3.32%)
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.