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, 2014 1.300 1.400 1.300 1.400 36,295 +0.07(+5.26%)
Jan 30, 2014 1.330 1.330 1.330 1.330 5,000 +0.02(+1.53%)
Jan 29, 2014 1.310 1.310 1.300 1.310 19,550 +0.00(+0.00%)
Jan 28, 2014 1.340 1.340 1.310 1.310 1,400 -0.05(-3.68%)
Jan 27, 2014 1.340 1.360 1.340 1.360 28,510 -0.01(-0.73%)
Jan 24, 2014 1.360 1.370 1.360 1.370 36,200 +0.00(+0.00%)
Jan 23, 2014 1.350 1.370 1.340 1.370 61,542 +0.01(+0.74%)
Jan 22, 2014 1.350 1.360 1.350 1.360 1,484 -0.01(-0.73%)
Jan 21, 2014 1.360 1.370 1.360 1.370 32,300 +0.00(+0.00%)
Jan 20, 2014 1.370 1.370 1.370 1.370 15,000 -0.01(-0.72%)
Jan 17, 2014 1.370 1.380 1.350 1.380 6,393 -0.02(-1.43%)
Jan 16, 2014 1.360 1.400 1.360 1.400 139,679 +0.04(+2.94%)
Jan 15, 2014 1.350 1.360 1.350 1.360 40,103 -0.01(-0.73%)
Jan 14, 2014 1.370 1.370 1.370 1.370 10,560 +0.02(+1.48%)
Jan 13, 2014 1.400 1.420 1.310 1.350 64,720 -0.05(-3.57%)
Jan 10, 2014 1.400 1.400 1.400 1.400 2,327 -0.01(-0.71%)
Jan 09, 2014 1.370 1.410 1.350 1.410 44,450 -0.02(-1.40%)
Jan 08, 2014 1.430 1.430 1.430 1.430 5,100 +0.05(+3.62%)
Jan 07, 2014 1.380 1.380 1.380 1.380 500 -0.04(-2.82%)
Jan 03, 2014 1.420 1.420 1.420 0 -0.02(-1.39%)
Jan 02, 2014 1.390 1.440 1.390 1.440 19,870 +0.09(+6.67%)
Dec 31, 2013 1.350 1.350 1.350 0 -0.05(-3.57%)
Dec 27, 2013 1.400 1.400 1.400 108 +0.05(+3.70%)
Dec 20, 2013 1.350 1.350 1.350 0 -0.05(-3.57%)
Dec 19, 2013 1.360 1.400 1.350 1.400 7,700 +0.07(+5.26%)
Dec 18, 2013 1.410 1.410 1.320 1.330 163,830 -0.11(-7.64%)
Dec 17, 2013 1.440 1.440 1.440 1.440 2,700 -0.01(-0.69%)
Dec 16, 2013 1.410 1.450 1.400 1.450 4,728 +0.04(+2.84%)
Dec 13, 2013 1.420 1.420 1.400 1.410 233,545 -0.02(-1.40%)
Dec 12, 2013 1.430 1.430 1.420 1.430 30,400 -0.01(-0.69%)
Dec 10, 2013 1.440 1.440 1.440 1.440 6 -0.01(-0.69%)
Dec 09, 2013 1.440 1.450 1.440 1.450 4,775 +0.03(+2.11%)
Dec 06, 2013 1.420 1.420 1.420 1.420 2,800 +0.00(+0.00%)
Dec 05, 2013 1.490 1.510 1.420 1.420 43,582 -0.05(-3.40%)
Dec 04, 2013 1.400 1.480 1.400 1.470 43,030 +0.07(+5.00%)
Dec 03, 2013 1.400 1.400 1.400 1.400 7,800 -0.01(-0.71%)
Dec 02, 2013 1.410 1.450 1.410 1.410 17,781 -0.04(-2.76%)
Nov 29, 2013 1.450 1.450 1.450 1.450 1,040 +0.00(+0.00%)
Nov 28, 2013 1.420 1.450 1.420 1.450 4,200 +0.03(+2.11%)
Nov 27, 2013 1.400 1.420 1.400 1.420 5,400 +0.05(+3.65%)
Nov 26, 2013 1.370 1.370 1.370 1.370 53,500 -0.01(-0.72%)
Nov 25, 2013 1.400 1.400 1.380 1.380 20,900 -0.02(-1.43%)
Nov 22, 2013 1.360 1.400 1.360 1.400 239,106 +0.05(+3.70%)
Nov 21, 2013 1.360 1.380 1.350 1.350 49,000 -0.05(-3.57%)
Nov 20, 2013 1.420 1.420 1.400 1.400 300 -0.02(-1.41%)
Nov 19, 2013 1.410 1.420 1.380 1.420 18,810 +0.01(+0.71%)
Nov 18, 2013 1.410 1.410 1.410 1.410 10,000 -0.02(-1.40%)
Nov 15, 2013 1.430 1.430 1.430 1.430 1,000 +0.01(+0.70%)
Nov 14, 2013 1.400 1.420 1.400 1.420 43,430 -0.04(-2.74%)
Nov 12, 2013 1.500 1.500 1.430 1.460 52,802 -0.04(-2.67%)
Nov 11, 2013 1.490 1.500 1.480 1.500 14,450 +0.03(+2.04%)
Nov 08, 2013 1.410 1.480 1.410 1.470 48,080 +0.06(+4.26%)
Nov 07, 2013 1.410 1.410 1.410 1.410 23,000 -0.01(-0.70%)
Nov 06, 2013 1.400 1.420 1.400 1.420 11,378 -0.01(-0.70%)
Nov 05, 2013 1.430 1.430 1.400 1.430 96,050 +0.00(+0.00%)
Nov 04, 2013 1.420 1.430 1.350 1.430 273,511 +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.