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, 2017 0.6900 0.7500 0.6900 0.7500 4,500 +0.05(+7.14%)
Jan 30, 2017 0.7000 0.7000 0.7000 0.7000 1,146 -0.05(-6.67%)
Jan 26, 2017 0.7500 0.7500 0.7500 0 -0.02(-2.60%)
Jan 25, 2017 0.7700 0.7700 0.7700 0.7700 9,500 +0.00(+0.00%)
Jan 20, 2017 0.7700 0.7700 0.7700 0 +0.04(+5.48%)
Jan 19, 2017 0.7300 0.7300 0.7300 0.7300 7,000 -0.04(-5.19%)
Jan 17, 2017 0.7700 0.7700 0.7700 4 -0.03(-3.75%)
Jan 16, 2017 0.8100 0.8100 0.8000 0.8000 6,875 +0.07(+9.59%)
Jan 13, 2017 0.7300 0.7300 0.7300 0.7300 4,000 -0.04(-5.19%)
Jan 12, 2017 0.7600 0.7700 0.7600 0.7700 2,250 +0.00(+0.00%)
Jan 11, 2017 0.7700 0.7700 0.7700 0.7700 1,500 +0.00(+0.00%)
Jan 09, 2017 0.7700 0.7700 0.7700 0 -0.03(-3.75%)
Jan 06, 2017 0.7300 0.8000 0.7300 0.8000 6,000 -0.05(-5.88%)
Jan 05, 2017 0.8100 0.8500 0.8000 0.8500 12,750 +0.04(+4.94%)
Jan 04, 2017 0.7400 0.8100 0.7400 0.8100 18,850 +0.01(+1.25%)
Jan 03, 2017 0.7100 0.8000 0.7100 0.8000 12,000 +0.08(+11.11%)
Dec 23, 2016 0.7200 0.7200 0.7200 0 -0.03(-4.00%)
Dec 22, 2016 0.7300 0.7500 0.7100 0.7500 105,000 -0.02(-2.60%)
Dec 20, 2016 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Dec 19, 2016 0.7400 0.7800 0.7000 0.7700 187,133 +0.03(+4.05%)
Dec 16, 2016 0.7200 0.7500 0.7200 0.7400 223,000 +0.00(+0.00%)
Dec 15, 2016 0.6900 0.7500 0.6900 0.7400 93,689 +0.05(+7.25%)
Dec 14, 2016 0.7000 0.7200 0.6900 0.6900 187,000 -0.03(-4.17%)
Dec 13, 2016 0.7000 0.7200 0.6800 0.7200 1,405,475 +0.03(+4.35%)
Dec 12, 2016 0.6700 0.6900 0.6700 0.6900 103,000 +0.01(+1.47%)
Dec 08, 2016 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Dec 07, 2016 0.6900 0.6900 0.6800 0.6800 205,000 +0.00(+0.00%)
Dec 06, 2016 0.6800 0.6800 0.6800 0.6800 150,000 -0.01(-1.45%)
Dec 05, 2016 0.7200 0.7200 0.6900 0.6900 58,000 -0.02(-2.82%)
Dec 02, 2016 0.6800 0.7100 0.6800 0.7100 250,000 +0.03(+4.41%)
Dec 01, 2016 0.6500 0.7000 0.6500 0.6800 159,050 +0.00(+0.00%)
Nov 30, 2016 0.6900 0.7100 0.6800 0.6800 62,800 +0.03(+4.62%)
Nov 29, 2016 0.6300 0.6600 0.6300 0.6500 63,000 +0.02(+3.17%)
Nov 28, 2016 0.6000 0.6300 0.6000 0.6300 31,500 +0.02(+3.28%)
Nov 25, 2016 0.6100 0.6100 0.6100 0.6100 9,500 +0.01(+1.67%)
Nov 24, 2016 0.6000 0.6000 0.6000 0.6000 10,000 +0.00(+0.00%)
Nov 23, 2016 0.6000 0.6100 0.6000 0.6000 142,701 +0.00(+0.00%)
Nov 22, 2016 0.6000 0.6000 0.6000 0.6000 115,000 +0.00(+0.00%)
Nov 21, 2016 0.6000 0.6000 0.6000 0.6000 4,401 +0.00(+0.00%)
Nov 18, 2016 0.6500 0.6500 0.6000 0.6000 133,500 -0.02(-3.23%)
Nov 17, 2016 0.6300 0.6300 0.6200 0.6200 32,500 -0.02(-3.13%)
Nov 16, 2016 0.6600 0.6600 0.6400 0.6400 18,000 +0.02(+3.23%)
Nov 15, 2016 0.6600 0.6600 0.6200 0.6200 11,000 -0.08(-11.43%)
Nov 11, 2016 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Nov 10, 2016 0.6900 0.6900 0.6750 0.6800 17,284 +0.01(+1.49%)
Nov 09, 2016 0.6700 0.6900 0.6700 0.6700 48,717 +0.01(+1.52%)
Nov 08, 2016 0.6600 0.6600 0.6600 0.6600 5,300 -0.04(-5.71%)
Nov 04, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Nov 03, 2016 0.7000 0.7000 0.6800 0.7000 170,400 +0.00(+0.00%)
Nov 02, 2016 0.7000 0.7000 0.6700 0.7000 148,500 +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.