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 (%)
Mar 31, 2022 0.4100 0.4100 0.3900 0.4050 234,269 +0.01(+2.53%)
Mar 30, 2022 0.4000 0.4100 0.3950 0.3950 257,026 +0.02(+5.33%)
Mar 28, 2022 0.3750 34 +0.02(+5.63%)
Mar 25, 2022 0.3550 0.3550 0.3550 0.3550 139,000 +0.00(+0.00%)
Mar 24, 2022 0.3600 0.3650 0.3550 0.3550 19,133 -0.01(-2.74%)
Mar 22, 2022 0.3650 1 -0.02(-3.95%)
Mar 21, 2022 0.3800 0.3800 0.3800 0.3800 4,700 -0.01(-2.56%)
Mar 17, 2022 0.3900 0 +0.04(+11.43%)
Mar 15, 2022 0.3500 4 -0.01(-1.41%)
Mar 14, 2022 0.3550 0.3550 0.3550 0.3550 28,042 +0.01(+1.43%)
Mar 11, 2022 0.3800 0.3800 0.3500 0.3500 159,500 +0.00(+0.00%)
Mar 10, 2022 0.3500 0.3500 0.3450 0.3500 32,004 -0.01(-1.41%)
Mar 09, 2022 0.3500 0.3550 0.3500 0.3550 46,000 +0.00(+0.00%)
Mar 08, 2022 0.3550 0.3550 0.3550 0.3550 2,000 +0.01(+1.43%)
Mar 07, 2022 0.3600 0.3600 0.3500 0.3500 139,584 -0.01(-1.41%)
Mar 04, 2022 0.3600 0.3600 0.3550 0.3550 127,500 -0.02(-4.05%)
Mar 03, 2022 0.3650 0.3700 0.3650 0.3700 6,005 +0.01(+1.37%)
Mar 02, 2022 0.3700 0.3800 0.3650 0.3650 18,000 -0.01(-1.35%)
Mar 01, 2022 0.3700 0.3700 0.3650 0.3700 73,000 -0.01(-2.63%)
Feb 28, 2022 0.3800 0.3800 0.3650 0.3800 49,964 +0.00(+0.00%)
Feb 25, 2022 0.3700 0.3800 0.3800 0.3800 9,629 +0.01(+2.70%)
Feb 24, 2022 0.3750 0.3800 0.3700 0.3700 74,030 -0.01(-2.63%)
Feb 23, 2022 0.3800 0.3800 0.3800 0.3800 2,120 -0.01(-2.56%)
Feb 22, 2022 0.3900 0.3900 0.3900 0.3900 38,577 -0.01(-1.27%)
Feb 18, 2022 0.3950 0 -0.01(-1.25%)
Feb 16, 2022 0.4000 29 +0.00(+0.00%)
Feb 15, 2022 0.4000 0.4000 0.3950 0.4000 16,000 -0.01(-2.44%)
Feb 14, 2022 0.4100 0.4100 0.4100 0.4100 20,005 +0.01(+3.80%)
Feb 11, 2022 0.4000 0.4000 0.3950 0.3950 17,710 -0.01(-1.25%)
Feb 10, 2022 0.4000 0.4000 0.4000 0.4000 500 -0.01(-2.44%)
Feb 09, 2022 0.4100 0.4100 0.4000 0.4100 27,500 +0.01(+2.50%)
Feb 08, 2022 0.4050 0.4050 0.4000 0.4000 17,000 +0.00(+0.00%)
Feb 07, 2022 0.4100 0.4100 0.4000 0.4000 23,356 -0.02(-4.76%)
Feb 04, 2022 0.4150 0.4200 0.4100 0.4200 38,300 +0.00(+0.00%)
Feb 02, 2022 0.4200 0.4200 0.4200 0.4200 33,005 +0.00(+0.00%)
Feb 01, 2022 0.4150 0.4200 0.4150 0.4200 57,748 -0.01(-1.18%)
Jan 31, 2022 0.4150 0.4350 0.4150 0.4250 48,605 +0.01(+2.41%)
Jan 28, 2022 0.4150 0.4150 0.4150 0.4150 9,600 +0.01(+1.22%)
Jan 27, 2022 0.4200 0.4200 0.3850 0.4100 76,905 -0.03(-5.75%)
Jan 26, 2022 0.4250 0.4350 0.4250 0.4350 24,740 +0.01(+1.16%)
Jan 25, 2022 0.4300 0.4300 0.4300 0.4300 2,005 +0.01(+1.18%)
Jan 24, 2022 0.4100 0.4250 0.4050 0.4250 35,010 +0.01(+2.41%)
Jan 20, 2022 0.4150 200 -0.03(-5.68%)
Jan 19, 2022 0.4150 0.4400 0.4150 0.4400 9,505 +0.02(+3.53%)
Jan 18, 2022 0.4300 0.4400 0.4100 0.4250 92,462 -0.02(-4.49%)
Jan 17, 2022 0.4000 0.4450 0.3950 0.4450 121,500 +0.03(+5.95%)
Jan 14, 2022 0.4250 0.4250 0.4200 0.4200 97,240 -0.01(-1.18%)
Jan 13, 2022 0.4100 0.4300 0.4050 0.4250 119,350 +0.02(+3.66%)
Jan 12, 2022 0.4250 0.4300 0.4100 0.4100 17,000 +0.00(+0.00%)
Jan 11, 2022 0.4200 0.4200 0.4100 0.4100 17,740 +0.00(+1.23%)
Jan 10, 2022 0.4100 0.4100 0.4050 0.4050 10,088 -0.01(-3.57%)
Jan 07, 2022 0.4100 0.4200 0.4000 0.4200 86,131 +0.00(+0.00%)
Jan 06, 2022 0.4200 0.4200 0.4200 0.4200 6,900 +0.01(+2.44%)
Jan 05, 2022 0.4100 0.4200 0.4050 0.4100 48,200 +0.01(+2.50%)
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.