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 (%)
Nov 30, 2016 0.6900 0.7100 0.6800 0.6800 62,800 +0.03(+4.62%)
Nov 29, 2016 0.6300 0.6600 0.6300 0.6500 63,000 +0.02(+3.17%)
Nov 28, 2016 0.6000 0.6300 0.6000 0.6300 31,500 +0.02(+3.28%)
Nov 25, 2016 0.6100 0.6100 0.6100 0.6100 9,500 +0.01(+1.67%)
Nov 24, 2016 0.6000 0.6000 0.6000 0.6000 10,000 +0.00(+0.00%)
Nov 23, 2016 0.6000 0.6100 0.6000 0.6000 142,701 +0.00(+0.00%)
Nov 22, 2016 0.6000 0.6000 0.6000 0.6000 115,000 +0.00(+0.00%)
Nov 21, 2016 0.6000 0.6000 0.6000 0.6000 4,401 +0.00(+0.00%)
Nov 18, 2016 0.6500 0.6500 0.6000 0.6000 133,500 -0.02(-3.23%)
Nov 17, 2016 0.6300 0.6300 0.6200 0.6200 32,500 -0.02(-3.13%)
Nov 16, 2016 0.6600 0.6600 0.6400 0.6400 18,000 +0.02(+3.23%)
Nov 15, 2016 0.6600 0.6600 0.6200 0.6200 11,000 -0.08(-11.43%)
Nov 11, 2016 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Nov 10, 2016 0.6900 0.6900 0.6750 0.6800 17,284 +0.01(+1.49%)
Nov 09, 2016 0.6700 0.6900 0.6700 0.6700 48,717 +0.01(+1.52%)
Nov 08, 2016 0.6600 0.6600 0.6600 0.6600 5,300 -0.04(-5.71%)
Nov 04, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Nov 03, 2016 0.7000 0.7000 0.6800 0.7000 170,400 +0.00(+0.00%)
Nov 02, 2016 0.7000 0.7000 0.6700 0.7000 148,500 +0.00(+0.00%)
Nov 01, 2016 0.7000 0.7000 0.7000 0.7000 100,000 +0.00(+0.00%)
Oct 31, 2016 0.7000 0.7000 0.7000 0.7000 57,000 +0.03(+4.48%)
Oct 28, 2016 0.6800 0.6800 0.6700 0.6700 35,000 -0.01(-1.47%)
Oct 26, 2016 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Oct 25, 2016 0.7000 0.7000 0.6800 0.7000 52,000 +0.05(+7.69%)
Oct 21, 2016 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Oct 19, 2016 0.6700 0.6700 0.6700 0 +0.02(+3.08%)
Oct 18, 2016 0.6500 0.6500 0.6500 0.6500 17,007 +0.00(+0.00%)
Oct 14, 2016 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Oct 12, 2016 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Oct 07, 2016 0.6800 0.6800 0.6800 0 -0.01(-1.45%)
Oct 05, 2016 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Oct 04, 2016 0.7000 0.7000 0.7000 0.7000 20,000 -0.03(-4.11%)
Oct 03, 2016 0.7400 0.7900 0.7300 0.7300 52,500 +0.01(+1.39%)
Sep 30, 2016 0.6400 0.7200 0.6400 0.7200 81,500 +0.02(+2.86%)
Sep 29, 2016 0.7000 0.7000 0.7000 0.7000 900 +0.04(+6.06%)
Sep 28, 2016 0.6800 0.6800 0.6600 0.6600 1,030 -0.04(-5.71%)
Sep 27, 2016 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 22, 2016 0.7000 0.7000 0.7000 200 -0.05(-6.67%)
Sep 21, 2016 0.7000 0.7500 0.7000 0.7500 4,130 +0.00(+0.00%)
Sep 20, 2016 0.7500 0.7500 0.7500 0.7500 20,700 +0.05(+7.14%)
Sep 16, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 12, 2016 0.7000 0.7000 0.7000 50 +0.00(+0.00%)
Sep 09, 2016 0.7000 0.7000 0.6900 0.7000 41,500 +0.00(+0.00%)
Sep 08, 2016 0.7000 0.7000 0.7000 0.7000 4,000 +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.