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, 2021 0.4700 0.4800 0.4650 0.4700 174,514 -0.02(-4.08%)
Apr 29, 2021 0.4900 0.4900 0.4900 306 +0.00(+0.00%)
Apr 28, 2021 0.4900 0.4900 0.4900 0.4900 23,350 +0.02(+4.26%)
Apr 27, 2021 0.4700 0.4700 0.4700 0.4700 100,009 -0.01(-1.05%)
Apr 26, 2021 0.4750 0.4750 0.4750 0.4750 8,791 +0.01(+1.06%)
Apr 23, 2021 0.4750 0.4750 0.4700 0.4700 22,200 +0.00(+0.00%)
Apr 22, 2021 0.4700 0.4700 0.4700 0.4700 2,000 +0.00(+0.00%)
Apr 21, 2021 0.4700 0.4700 0.4700 0.4700 55,031 -0.01(-2.08%)
Apr 20, 2021 0.4800 0.4800 0.4800 0.4800 5,104 +0.01(+2.13%)
Apr 19, 2021 0.5000 0.5000 0.4700 0.4700 53,839 -0.04(-7.84%)
Apr 16, 2021 0.4800 0.5100 0.4800 0.5100 38,372 +0.01(+2.00%)
Apr 15, 2021 0.4800 0.5000 0.4800 0.5000 57,329 +0.01(+2.04%)
Apr 14, 2021 0.4800 0.4950 0.4750 0.4900 22,846 +0.02(+4.26%)
Apr 13, 2021 0.5100 0.5100 0.4700 0.4700 29,588 -0.02(-4.08%)
Apr 12, 2021 0.5400 0.5400 0.4700 0.4900 31,981 +0.02(+4.26%)
Apr 09, 2021 0.5500 0.5900 0.4600 0.4700 186,958 -0.07(-12.96%)
Apr 08, 2021 0.5900 0.5900 0.5100 0.5400 144,939 +0.02(+3.85%)
Apr 07, 2021 0.5200 0.5600 0.5000 0.5200 65,259 +0.07(+15.56%)
Apr 06, 2021 0.4700 0.4750 0.4500 0.4500 121,601 +0.00(+0.00%)
Apr 05, 2021 0.5000 0.5200 0.4500 0.4500 103,113 +0.00(+0.00%)
Apr 01, 2021 0.4500 0.4500 0.4500 0 +0.04(+8.43%)
Mar 31, 2021 0.4050 0.4150 0.4050 0.4150 2,022,100 +0.01(+1.22%)
Mar 30, 2021 0.4150 0.4150 0.4100 0.4100 1,500 -0.01(-2.38%)
Mar 29, 2021 0.4150 0.4200 0.4150 0.4200 5,514 +0.00(+0.00%)
Mar 26, 2021 0.4200 0.4200 0.4200 0.4200 20,000 +0.00(+0.00%)
Mar 24, 2021 0.4200 0.4200 0.4200 0 -0.04(-7.69%)
Mar 22, 2021 0.4550 0.4550 0.4550 0 +0.01(+1.11%)
Mar 19, 2021 0.4500 0.4500 0.4500 20 +0.00(+0.00%)
Mar 18, 2021 0.4500 0.4500 0.4500 0.4500 40,000 +0.00(+0.00%)
Mar 17, 2021 0.4500 0.4500 0.4500 0.4500 3,000 +0.00(+0.00%)
Mar 16, 2021 0.4200 0.4500 0.4200 0.4500 32,713 +0.04(+8.43%)
Mar 15, 2021 0.4100 0.4150 0.4100 0.4150 20,508 +0.01(+3.75%)
Mar 12, 2021 0.4000 0.4000 0.4000 302 +0.00(+0.00%)
Mar 11, 2021 0.4100 0.4100 0.4000 0.4000 2,000 +0.00(+0.00%)
Mar 10, 2021 0.4050 0.4250 0.4000 0.4000 49,557 +0.02(+5.26%)
Mar 09, 2021 0.3600 0.3800 0.3500 0.3800 53,001 +0.01(+1.33%)
Mar 08, 2021 0.3750 0.3750 0.3750 0.3750 1,500 +0.00(+0.00%)
Mar 05, 2021 0.3800 0.3900 0.3600 0.3750 26,501 -0.01(-1.32%)
Mar 04, 2021 0.3750 0.3850 0.3750 0.3800 12,200 -0.01(-2.56%)
Mar 03, 2021 0.4450 0.4450 0.3700 0.3900 15,174 -0.01(-2.50%)
Mar 02, 2021 0.4200 0.4200 0.4000 0.4000 3,020 -0.04(-9.09%)
Mar 01, 2021 0.4400 0.4400 0.4200 0.4400 6,005 +0.05(+14.29%)
Feb 26, 2021 0.3750 0.4250 0.3750 0.3850 37,419 +0.01(+2.67%)
Feb 25, 2021 0.3900 0.3950 0.3550 0.3750 40,561 +0.03(+7.14%)
Feb 24, 2021 0.3400 0.3500 0.3400 0.3500 28,843 +0.01(+2.94%)
Feb 23, 2021 0.3450 0.3500 0.3400 0.3400 24,620 -0.01(-2.86%)
Feb 22, 2021 0.3500 0.3500 0.3500 0.3500 14,953 -0.01(-1.41%)
Feb 19, 2021 0.3600 0.3600 0.3500 0.3550 15,326 -0.03(-6.58%)
Feb 18, 2021 0.3800 0.3800 0.3800 0.3800 9,757 -0.01(-2.56%)
Feb 17, 2021 0.4000 0.4000 0.3900 0.3900 6,233 -0.01(-2.50%)
Feb 16, 2021 0.4100 0.4100 0.4000 0.4000 84,515 -0.03(-6.98%)
Feb 12, 2021 0.4300 0.4300 0.4300 0 +0.02(+4.88%)
Feb 11, 2021 0.4100 0.4100 0.4100 400 +0.00(+0.00%)
Feb 10, 2021 0.4100 0.4100 0.4100 0.4100 1,034 -0.01(-2.38%)
Feb 09, 2021 0.4200 0.4200 0.4200 0.4200 17,278 -0.01(-1.18%)
Feb 08, 2021 0.4250 0.4250 0.4250 0.4250 4,845 -0.01(-2.30%)
Feb 05, 2021 0.4350 0.4350 0.4350 0.4350 3,799 +0.00(+0.00%)
Feb 04, 2021 0.4200 0.4350 0.4200 0.4350 10,288 +0.02(+3.57%)
Feb 03, 2021 0.4200 0.4200 0.4200 0.4200 2,863 -0.01(-2.33%)
Feb 02, 2021 0.4650 0.4650 0.4250 0.4300 17,915 -0.03(-6.52%)
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.