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, 2014 1.540 1.670 1.540 1.670 19,950 +0.16(+10.60%)
Oct 30, 2014 1.510 1.510 1.500 1.510 52,900 +0.01(+0.67%)
Oct 29, 2014 1.530 1.560 1.500 1.500 120,080 -0.04(-2.60%)
Oct 28, 2014 1.530 1.540 1.530 1.540 3,204 +0.03(+1.99%)
Oct 24, 2014 1.510 1.510 1.510 0 +0.00(+0.00%)
Oct 23, 2014 1.490 1.510 1.490 1.510 76,500 +0.02(+1.34%)
Oct 22, 2014 1.470 1.490 1.470 1.490 47,385 +0.02(+1.36%)
Oct 21, 2014 1.460 1.470 1.460 1.470 13,501 +0.02(+1.38%)
Oct 20, 2014 1.450 1.460 1.450 1.450 103,641 -0.01(-0.68%)
Oct 17, 2014 1.450 1.460 1.450 1.460 7,094 +0.00(+0.00%)
Oct 16, 2014 1.460 1.450 1.460 18,400 +0.01(+0.69%)
Oct 15, 2014 1.440 1.450 1.440 1.450 237,031 -0.01(-0.68%)
Oct 14, 2014 1.420 1.460 1.420 1.460 9,660 +0.00(+0.00%)
Oct 10, 2014 1.460 1.460 1.460 0 +0.01(+0.69%)
Oct 08, 2014 1.450 1.450 1.450 0 -0.05(-3.33%)
Oct 07, 2014 1.500 1.500 1.500 1.500 24,816 +0.00(+0.00%)
Oct 06, 2014 1.500 1.500 1.500 1.500 300 +0.00(+0.00%)
Oct 03, 2014 1.480 1.500 1.480 1.500 5,275 +0.08(+5.63%)
Oct 02, 2014 1.420 1.420 1.410 1.420 3,000 -0.14(-8.97%)
Oct 01, 2014 1.550 1.560 1.550 1.560 2,350 +0.05(+3.31%)
Sep 30, 2014 1.480 1.510 1.480 1.510 22,994 +0.06(+4.14%)
Sep 29, 2014 1.450 1.450 1.450 1.450 55,615 +0.00(+0.00%)
Sep 24, 2014 1.450 1.450 1.450 0 +0.00(+0.00%)
Sep 23, 2014 1.450 1.450 1.450 1.450 1,056 +0.04(+2.84%)
Sep 19, 2014 1.410 1.410 1.410 0 -0.03(-2.08%)
Sep 18, 2014 1.430 1.440 1.430 1.440 3,344 +0.02(+1.41%)
Sep 17, 2014 1.440 1.440 1.420 1.420 920 -0.06(-4.05%)
Sep 16, 2014 1.490 1.510 1.480 1.480 30,500 -0.01(-0.67%)
Sep 15, 2014 1.490 1.490 1.450 1.490 4,800 +0.09(+6.43%)
Sep 12, 2014 1.400 1.400 1.400 89,707 +0.00(+0.00%)
Sep 11, 2014 1.410 1.410 1.350 1.400 119,389 +0.00(+0.00%)
Sep 10, 2014 1.450 1.450 1.400 1.400 4,300 -0.01(-0.71%)
Sep 09, 2014 1.410 1.410 1.410 1.410 1,700 -0.02(-1.40%)
Sep 08, 2014 1.410 1.440 1.410 1.430 10,250 +0.02(+1.42%)
Sep 05, 2014 1.410 1.410 1.410 1.410 1,000 +0.03(+2.17%)
Sep 04, 2014 1.380 1.380 1.380 1.380 807 -0.03(-2.13%)
Sep 03, 2014 1.380 1.410 1.380 1.410 20,950 +0.01(+0.71%)
Sep 02, 2014 1.360 1.400 1.360 1.400 9,550 +0.01(+0.72%)
Aug 28, 2014 1.390 1.390 1.390 0 -0.01(-0.71%)
Aug 25, 2014 1.400 1.400 1.400 84 +0.03(+2.19%)
Aug 22, 2014 1.370 1.370 1.370 1.370 130 +0.00(+0.00%)
Aug 21, 2014 1.370 0 -0.03(-2.14%)
Aug 19, 2014 1.400 0 +0.00(+0.00%)
Aug 18, 2014 1.390 1.400 1.390 1.400 5,600 +0.04(+2.94%)
Aug 15, 2014 1.360 1.360 13,000 -0.01(-0.73%)
Aug 14, 2014 1.370 1.370 1.370 1.370 40,000 +0.00(+0.00%)
Aug 13, 2014 1.380 1.390 1.380 1.370 8,760 +0.06(+4.58%)
Aug 12, 2014 1.350 1.350 1.310 1.310 1,800 -0.04(-2.96%)
Aug 11, 2014 1.350 1.350 1.350 1.350 400 +0.04(+3.05%)
Aug 06, 2014 1.310 0 -0.02(-1.50%)
Aug 05, 2014 1.330 1.330 1.330 1.330 253 +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.