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 (%)
Jun 30, 2009 1.890 1.890 1.890 1.890 100 +0.04(+2.16%)
Jun 29, 2009 1.830 1.890 1.830 1.850 147,158 +0.01(+0.54%)
Jun 26, 2009 1.860 1.900 1.840 1.840 299,710 -0.02(-1.08%)
Jun 25, 2009 1.910 1.910 1.860 1.860 32,428 -0.04(-2.11%)
Jun 24, 2009 1.910 1.910 1.900 1.900 61,444 -0.01(-0.52%)
Jun 23, 2009 1.910 1.910 1.910 1.910 126 +0.01(+0.53%)
Jun 22, 2009 1.900 1.900 1.900 0 +0.00(+0.00%)
Jun 19, 2009 2.010 2.010 1.900 1.900 10,000 -0.19(-9.09%)
Jun 18, 2009 2.140 2.150 2.090 2.090 2,028 -0.01(-0.48%)
Jun 17, 2009 2.120 2.120 2.100 2.100 8,200 -0.01(-0.47%)
Jun 16, 2009 1.850 2.110 1.850 2.110 31,000 +0.22(+11.64%)
Jun 15, 2009 1.890 1.890 1.890 1.890 2,000 +0.04(+2.16%)
Jun 12, 2009 1.880 1.880 1.850 1.850 77,000 -0.02(-1.07%)
Jun 11, 2009 1.870 1.870 1.870 1.870 750 +0.00(+0.00%)
Jun 10, 2009 1.870 1.870 1.870 1.870 750 -0.04(-2.09%)
Jun 09, 2009 1.910 1.910 1.910 1.910 500 +0.01(+0.53%)
Jun 08, 2009 1.900 1.900 1.900 1.900 4,800 +0.00(+0.00%)
Jun 05, 2009 1.850 1.900 1.850 1.900 43,052 +0.07(+3.83%)
Jun 04, 2009 1.850 1.850 1.830 1.830 41,921 -0.02(-1.08%)
Jun 03, 2009 1.890 1.890 1.850 1.850 12,100 +0.00(+0.00%)
Jun 02, 2009 1.880 1.880 1.850 1.850 1,421,928 +0.01(+0.54%)
Jun 01, 2009 1.850 1.850 1.840 1.840 4,400 -0.01(-0.54%)
May 29, 2009 1.830 1.880 1.830 1.850 42,650 +0.00(+0.00%)
May 28, 2009 1.890 1.890 1.840 1.850 13,522 +0.00(+0.00%)
May 27, 2009 1.860 1.890 1.850 1.850 5,400 -0.07(-3.65%)
May 26, 2009 1.850 1.920 1.850 1.920 4,413 +0.07(+3.78%)
May 25, 2009 1.850 1.850 1.850 0 +0.00(+0.00%)
May 22, 2009 1.850 1.850 1.850 1.850 8,216 +0.00(+0.00%)
May 21, 2009 1.950 1.950 1.850 1.850 6,377 -0.06(-3.14%)
May 20, 2009 1.990 1.990 1.900 1.910 3,100 +0.06(+3.24%)
May 19, 2009 1.900 1.900 1.850 1.850 6,386 +0.00(+0.00%)
May 17, 2009 1.850 1.850 1.840 1.850 50,600 +0.00(+0.00%)
May 15, 2009 1.850 1.850 1.840 1.850 104,689 +0.00(+0.00%)
May 14, 2009 1.900 1.900 1.850 1.850 12,150 -0.05(-2.63%)
May 13, 2009 1.890 1.900 1.890 1.900 5,900 +0.02(+1.06%)
May 12, 2009 1.900 2.060 1.880 1.880 28,600 +0.02(+1.08%)
May 11, 2009 1.860 1.860 1.860 1.860 2,600 -0.09(-4.62%)
May 08, 2009 1.890 1.990 1.880 1.950 286,174 +0.09(+4.84%)
May 07, 2009 2.110 2.110 1.850 1.860 6,800 -0.24(-11.43%)
May 06, 2009 2.100 2.100 2.100 2.100 2,200 +0.00(+0.00%)
May 05, 2009 2.080 2.100 2.000 2.100 10,400 +0.24(+12.90%)
May 04, 2009 1.860 1.860 1.860 1.860 5,300 -0.05(-2.62%)
May 01, 2009 1.910 1.910 1.910 1.910 5,009 +0.00(+0.00%)
Apr 30, 2009 1.880 1.910 1.880 1.910 3,100 +0.00(+0.00%)
Apr 29, 2009 1.900 1.910 1.870 1.910 30,450 +0.01(+0.53%)
Apr 28, 2009 1.900 1.900 1.900 1.900 3,038 +0.00(+0.00%)
Apr 27, 2009 1.910 1.910 1.900 1.900 11,800 -0.09(-4.52%)
Apr 24, 2009 1.990 1.990 1.990 1.990 100 +0.14(+7.57%)
Apr 22, 2009 1.850 1.850 1.850 102 +0.00(+0.00%)
Apr 21, 2009 1.850 1.860 1.840 1.850 532,184 +0.01(+0.54%)
Apr 20, 2009 1.840 1.840 1.840 1.840 800 -0.01(-0.54%)
Apr 16, 2009 1.870 1.870 1.850 1.850 7,032 -0.02(-1.07%)
Apr 15, 2009 1.990 1.990 1.870 1.870 2,700 +0.03(+1.63%)
Apr 14, 2009 1.830 1.840 1.830 1.840 614 +0.01(+0.55%)
Apr 13, 2009 1.850 1.850 1.830 1.830 4,000 +0.00(+0.00%)
Apr 09, 2009 1.820 1.830 1.820 1.830 7,052 +0.00(+0.00%)
Apr 08, 2009 1.820 1.830 1.820 1.830 9,000 +0.01(+0.55%)
Apr 07, 2009 1.820 1.820 1.820 1.820 315 +0.01(+0.55%)
Apr 03, 2009 1.810 1.810 1.810 0 +0.01(+0.56%)
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.