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 (%)
Jan 31, 2012 2.110 2.130 2.110 2.120 12,539 -0.03(-1.40%)
Jan 30, 2012 2.150 2.150 2.150 2.150 120 +0.05(+2.38%)
Jan 27, 2012 2.120 2.120 2.040 2.100 50,802 -0.03(-1.41%)
Jan 26, 2012 2.080 2.130 2.080 2.130 12,548 +0.07(+3.40%)
Jan 25, 2012 2.070 2.070 2.060 2.060 2,908 -0.06(-2.83%)
Jan 24, 2012 2.130 2.130 2.100 2.120 1,992 +0.02(+0.95%)
Jan 23, 2012 2.100 2.140 2.080 2.100 294,224 +0.00(+0.00%)
Jan 20, 2012 2.100 2.100 2.100 2.100 294,430 +0.00(+0.00%)
Jan 19, 2012 2.070 2.100 2.060 2.100 61,158 +0.00(+0.00%)
Jan 18, 2012 2.100 2.100 2.100 2.100 44,300 +0.00(+0.00%)
Jan 17, 2012 2.100 2.100 2.100 2.100 1,400 +0.00(+0.00%)
Jan 16, 2012 2.100 2.100 2.100 2.100 122,090 +0.00(+0.00%)
Jan 13, 2012 2.080 2.100 2.080 2.100 62,000 +0.03(+1.45%)
Jan 12, 2012 2.120 2.120 2.070 2.070 5,000 -0.03(-1.43%)
Jan 11, 2012 2.120 2.120 2.090 2.100 18,600 +0.00(+0.00%)
Jan 10, 2012 2.100 2.130 2.090 2.100 34,600 +0.00(+0.00%)
Jan 09, 2012 2.100 2.100 2.100 2.100 11,540 +0.00(+0.00%)
Jan 06, 2012 2.100 2.100 2.080 2.100 155,435 +0.00(+0.00%)
Jan 05, 2012 2.100 2.170 2.090 2.100 54,076 +0.00(+0.00%)
Jan 04, 2012 2.100 2.100 2.070 2.100 31,270 +0.00(+0.00%)
Dec 30, 2011 2.070 2.100 2.070 2.100 4,268 +0.03(+1.45%)
Dec 29, 2011 2.010 2.070 2.010 2.070 1,700 +0.00(+0.00%)
Dec 28, 2011 2.070 2.070 2.070 2.070 1,200 +0.00(+0.00%)
Dec 23, 2011 2.040 2.070 2.070 2.070 5,013 +0.02(+0.98%)
Dec 21, 2011 2.050 2.050 2.010 2.050 64,700 +0.00(+0.00%)
Dec 20, 2011 2.050 2.050 2.000 2.050 233,200 -0.02(-0.97%)
Dec 19, 2011 2.050 2.070 2.050 2.070 30,500 +0.03(+1.47%)
Dec 16, 2011 2.050 2.050 2.040 2.040 5,175 -0.03(-1.45%)
Dec 15, 2011 2.070 2.070 2.050 2.070 58,400 -0.03(-1.43%)
Dec 14, 2011 2.120 2.130 2.100 2.100 21,951 +0.00(+0.00%)
Dec 13, 2011 2.070 2.130 2.070 2.100 27,144 +0.09(+4.48%)
Dec 12, 2011 2.110 2.110 2.010 2.010 9,400 -0.17(-7.80%)
Dec 09, 2011 2.150 2.180 2.110 2.180 23,700 +0.08(+3.81%)
Dec 08, 2011 2.080 2.200 2.080 2.100 55,075 +0.02(+0.96%)
Dec 07, 2011 2.080 2.080 2.080 0 +0.00(+0.00%)
Dec 06, 2011 2.080 2.110 2.070 2.080 14,100 -0.29(-12.24%)
Dec 05, 2011 2.370 2.370 2.370 2.370 280 +0.36(+17.91%)
Dec 02, 2011 2.050 2.050 1.950 2.010 3,000 -0.08(-3.83%)
Dec 01, 2011 1.990 2.090 1.990 2.090 145,733 +0.14(+7.18%)
Nov 30, 2011 1.990 2.000 1.950 1.950 3,900 +0.01(+0.52%)
Nov 29, 2011 1.930 2.000 1.900 1.940 14,463 -0.06(-3.00%)
Nov 28, 2011 2.030 2.030 2.000 2.000 6,200 +0.02(+1.01%)
Nov 25, 2011 1.980 1.980 1.980 0 +0.00(+0.00%)
Nov 24, 2011 2.000 2.030 1.980 1.980 5,800 +0.03(+1.54%)
Nov 23, 2011 1.960 1.960 1.950 1.950 1,800 -0.05(-2.50%)
Nov 22, 2011 2.030 2.030 2.000 2.000 13,300 -0.03(-1.48%)
Nov 21, 2011 2.060 2.060 2.030 2.030 6,200 -0.04(-1.93%)
Nov 18, 2011 2.050 2.170 2.030 2.070 40,200 +0.02(+0.98%)
Nov 17, 2011 2.010 2.050 2.000 2.050 2,250 +0.02(+0.99%)
Nov 16, 2011 2.050 2.060 2.000 2.030 117,400 -0.02(-0.98%)
Nov 15, 2011 2.100 2.100 2.000 2.050 26,400 +0.06(+3.02%)
Nov 14, 2011 2.030 2.040 1.910 1.990 47,771 +0.10(+5.29%)
Nov 11, 2011 1.930 1.930 1.850 1.890 363,300 +0.03(+1.61%)
Nov 10, 2011 1.940 1.950 1.850 1.860 3,273,103 +0.00(+0.00%)
Nov 09, 2011 1.900 1.900 1.850 1.860 31,257 +0.01(+0.54%)
Nov 08, 2011 2.160 2.160 1.850 1.850 5,940 -0.05(-2.63%)
Nov 07, 2011 1.900 1.990 1.860 1.900 106,486 +0.05(+2.70%)
Nov 04, 2011 1.850 1.850 1.850 0 +0.00(+0.00%)
Nov 03, 2011 1.850 1.850 1.850 0 +0.00(+0.00%)
Nov 02, 2011 1.850 1.850 1.850 1.850 2,500 +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.