Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glacier Media Inc (TSX: GVC )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 12:21 PM EDT, May 8, 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 (%)
Apr 30, 2013 1.650 1.650 1.650 1.650 14,300 -0.03(-1.79%)
Apr 29, 2013 1.680 1.680 1.680 1.680 2,000 +0.03(+1.82%)
Apr 26, 2013 1.680 1.680 1.650 1.650 148,120 -0.03(-1.79%)
Apr 25, 2013 1.660 1.680 1.660 1.680 16,240 +0.02(+1.20%)
Apr 24, 2013 1.660 1.660 1.660 1.660 200 -0.04(-2.35%)
Apr 23, 2013 1.660 1.740 1.650 1.700 4,550 +0.05(+3.03%)
Apr 22, 2013 1.660 1.700 1.650 1.650 3,500 -0.02(-1.20%)
Apr 19, 2013 1.670 1.670 1.670 0 +0.00(+0.00%)
Apr 18, 2013 1.700 1.700 1.670 1.670 2,900 +0.00(+0.00%)
Apr 17, 2013 1.660 1.670 1.650 1.670 107,126 +0.02(+1.21%)
Apr 16, 2013 1.640 1.650 1.620 1.650 2,300 +0.03(+1.85%)
Apr 15, 2013 1.730 1.730 1.620 1.620 2,695 -0.06(-3.57%)
Apr 12, 2013 1.680 1.680 1.680 1.680 400 +0.02(+1.20%)
Apr 11, 2013 1.700 1.700 1.660 1.660 42,700 -0.04(-2.35%)
Apr 10, 2013 1.700 1.730 1.650 1.700 9,065 -0.04(-2.30%)
Apr 09, 2013 1.700 1.750 1.670 1.740 43,701 +0.07(+4.19%)
Apr 08, 2013 1.700 1.700 1.670 1.670 5,321 -0.03(-1.76%)
Apr 05, 2013 1.700 1.700 1.700 1.700 2,113 +0.00(+0.00%)
Apr 04, 2013 1.720 1.720 1.700 1.700 34,877 -0.02(-1.16%)
Apr 03, 2013 1.760 1.770 1.720 1.720 54,460 -0.03(-1.71%)
Apr 02, 2013 1.800 1.810 1.750 1.750 38,308 -0.05(-2.78%)
Apr 01, 2013 1.880 1.890 1.780 1.800 62,600 -0.10(-5.26%)
Mar 28, 2013 1.900 1.900 1.900 0 +0.01(+0.53%)
Mar 27, 2013 1.910 1.910 1.890 1.890 108,540 -0.02(-1.05%)
Mar 26, 2013 1.930 1.930 1.910 1.910 12,000 -0.01(-0.52%)
Mar 25, 2013 1.930 1.930 1.920 1.920 2,100 +0.00(+0.00%)
Mar 22, 2013 1.950 1.970 1.920 1.920 21,920 +0.00(+0.00%)
Mar 21, 2013 1.940 1.950 1.920 1.920 6,800 -0.03(-1.54%)
Mar 20, 2013 1.930 1.950 1.890 1.950 30,378 +0.00(+0.00%)
Mar 19, 2013 1.950 2.000 1.950 1.950 23,700 +0.04(+2.09%)
Mar 18, 2013 1.950 1.950 1.910 1.910 60,782 -0.04(-2.05%)
Mar 15, 2013 1.930 1.980 1.920 1.950 4,640 +0.04(+2.09%)
Mar 14, 2013 1.910 1.910 1.910 22 +0.00(+0.00%)
Mar 13, 2013 1.930 1.930 1.910 1.910 5,050 -0.04(-2.05%)
Mar 12, 2013 2.000 2.000 1.950 1.950 233,385 -0.05(-2.50%)
Mar 11, 2013 2.000 2.000 1.960 2.000 19,157 -0.02(-0.99%)
Mar 08, 2013 1.990 2.020 1.990 2.020 52,900 +0.03(+1.51%)
Mar 07, 2013 1.980 2.000 1.940 1.990 55,190 +0.00(+0.00%)
Mar 06, 2013 1.950 2.000 1.950 1.990 60,221 +0.04(+2.05%)
Mar 05, 2013 2.000 2.000 1.940 1.950 12,700 -0.05(-2.50%)
Mar 04, 2013 1.920 2.180 1.920 2.000 77,232 +0.08(+4.17%)
Mar 01, 2013 1.890 1.920 1.860 1.920 621,529 +0.05(+2.67%)
Feb 28, 2013 1.880 1.880 1.860 1.870 19,900 -0.01(-0.53%)
Feb 27, 2013 1.890 1.900 1.880 1.880 33,818 +0.00(+0.00%)
Feb 26, 2013 1.880 1.880 1.860 1.880 1,600 -0.01(-0.53%)
Feb 22, 2013 1.890 1.890 1.860 1.890 59,742 +0.00(+0.00%)
Feb 21, 2013 1.890 1.890 1.860 1.890 55,655 +0.01(+0.53%)
Feb 20, 2013 1.900 1.900 1.880 1.880 66,080 -0.02(-1.05%)
Feb 19, 2013 1.890 1.900 1.890 1.900 147,315 +0.02(+1.06%)
Feb 15, 2013 1.880 1.880 1.880 0 +0.00(+0.00%)
Feb 14, 2013 1.880 1.880 1.870 1.880 18,064 -0.03(-1.57%)
Feb 13, 2013 1.890 1.910 1.850 1.910 589,023 +0.06(+3.24%)
Feb 12, 2013 1.900 1.900 1.810 1.850 181,095 -0.02(-1.07%)
Feb 11, 2013 1.850 1.900 1.850 1.870 73,004 +0.03(+1.63%)
Feb 08, 2013 1.820 1.850 1.820 1.840 76,500 -0.01(-0.54%)
Feb 07, 2013 1.850 1.850 1.830 1.850 35,042 -0.03(-1.60%)
Feb 06, 2013 1.860 1.880 1.850 1.880 21,800 +0.01(+0.53%)
Feb 04, 2013 1.910 1.910 1.850 1.870 115,200 +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.