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 (%)
Feb 28, 2017 0.6900 0.6900 0.6900 0.6900 1,500 -0.02(-2.82%)
Feb 24, 2017 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Feb 23, 2017 0.7000 0.7000 0.7000 0.7000 93,000 +0.00(+0.00%)
Feb 22, 2017 0.7000 0.7000 0.7000 0.7000 4,300 +0.01(+1.45%)
Feb 21, 2017 0.7000 0.7100 0.6600 0.6900 21,900 -0.02(-2.82%)
Feb 17, 2017 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Feb 16, 2017 0.7100 0.7100 0.7100 0.7100 1,000 -0.02(-2.74%)
Feb 15, 2017 0.7100 0.7300 0.7100 0.7300 5,400 +0.02(+2.82%)
Feb 10, 2017 0.7100 0.7100 0.7100 47 +0.00(+0.00%)
Feb 08, 2017 0.7100 0.7100 0.7100 0 -0.04(-5.33%)
Feb 06, 2017 0.7500 0.7500 0.7500 0 +0.03(+4.17%)
Feb 02, 2017 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Feb 01, 2017 0.7200 0.7200 0.7200 0.7200 223,000 -0.03(-4.00%)
Jan 31, 2017 0.6900 0.7500 0.6900 0.7500 4,500 +0.05(+7.14%)
Jan 30, 2017 0.7000 0.7000 0.7000 0.7000 1,146 -0.05(-6.67%)
Jan 26, 2017 0.7500 0.7500 0.7500 0 -0.02(-2.60%)
Jan 25, 2017 0.7700 0.7700 0.7700 0.7700 9,500 +0.00(+0.00%)
Jan 20, 2017 0.7700 0.7700 0.7700 0 +0.04(+5.48%)
Jan 19, 2017 0.7300 0.7300 0.7300 0.7300 7,000 -0.04(-5.19%)
Jan 17, 2017 0.7700 0.7700 0.7700 4 -0.03(-3.75%)
Jan 16, 2017 0.8100 0.8100 0.8000 0.8000 6,875 +0.07(+9.59%)
Jan 13, 2017 0.7300 0.7300 0.7300 0.7300 4,000 -0.04(-5.19%)
Jan 12, 2017 0.7600 0.7700 0.7600 0.7700 2,250 +0.00(+0.00%)
Jan 11, 2017 0.7700 0.7700 0.7700 0.7700 1,500 +0.00(+0.00%)
Jan 09, 2017 0.7700 0.7700 0.7700 0 -0.03(-3.75%)
Jan 06, 2017 0.7300 0.8000 0.7300 0.8000 6,000 -0.05(-5.88%)
Jan 05, 2017 0.8100 0.8500 0.8000 0.8500 12,750 +0.04(+4.94%)
Jan 04, 2017 0.7400 0.8100 0.7400 0.8100 18,850 +0.01(+1.25%)
Jan 03, 2017 0.7100 0.8000 0.7100 0.8000 12,000 +0.08(+11.11%)
Dec 23, 2016 0.7200 0.7200 0.7200 0 -0.03(-4.00%)
Dec 22, 2016 0.7300 0.7500 0.7100 0.7500 105,000 -0.02(-2.60%)
Dec 20, 2016 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Dec 19, 2016 0.7400 0.7800 0.7000 0.7700 187,133 +0.03(+4.05%)
Dec 16, 2016 0.7200 0.7500 0.7200 0.7400 223,000 +0.00(+0.00%)
Dec 15, 2016 0.6900 0.7500 0.6900 0.7400 93,689 +0.05(+7.25%)
Dec 14, 2016 0.7000 0.7200 0.6900 0.6900 187,000 -0.03(-4.17%)
Dec 13, 2016 0.7000 0.7200 0.6800 0.7200 1,405,475 +0.03(+4.35%)
Dec 12, 2016 0.6700 0.6900 0.6700 0.6900 103,000 +0.01(+1.47%)
Dec 08, 2016 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Dec 07, 2016 0.6900 0.6900 0.6800 0.6800 205,000 +0.00(+0.00%)
Dec 06, 2016 0.6800 0.6800 0.6800 0.6800 150,000 -0.01(-1.45%)
Dec 05, 2016 0.7200 0.7200 0.6900 0.6900 58,000 -0.02(-2.82%)
Dec 02, 2016 0.6800 0.7100 0.6800 0.7100 250,000 +0.03(+4.41%)
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.