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

Glacier Media Inc (TSX: GVC )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 29, 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 29, 2022 0.4000 5 +0.00(+0.00%)
Apr 28, 2022 0.4100 0.4100 0.4000 0.4000 29,001 -0.01(-1.23%)
Apr 26, 2022 0.4050 5 -0.02(-4.71%)
Apr 25, 2022 0.4200 0.4250 0.4200 0.4250 10,630 +0.01(+1.19%)
Apr 22, 2022 0.4200 0.4200 0.4200 0.4200 17,100 +0.00(+0.00%)
Apr 21, 2022 0.4300 0.4300 0.4200 0.4200 70,504 +0.00(+0.00%)
Apr 20, 2022 0.4200 0.4200 0.4200 0.4200 15,500 +0.01(+1.20%)
Apr 19, 2022 0.4150 0.4150 0.4150 0.4150 14,500 -0.01(-2.35%)
Apr 18, 2022 0.4250 0.4250 0.4250 0.4250 863 +0.02(+3.66%)
Apr 13, 2022 0.4100 0 +0.00(+0.00%)
Apr 12, 2022 0.4100 0.4100 0.4100 0.4100 800 +0.00(+0.00%)
Apr 11, 2022 0.4250 0.4250 0.4100 0.4100 29,263 -0.02(-3.53%)
Apr 08, 2022 0.4300 0.4300 0.4250 0.4250 78,315 -0.01(-1.16%)
Apr 07, 2022 0.4300 0.4300 0.4250 0.4300 95,500 +0.00(+0.00%)
Apr 06, 2022 0.4350 0.4350 0.4300 0.4300 38,000 +0.00(+0.00%)
Apr 05, 2022 0.4250 0.4300 0.4250 0.4300 45,891 +0.01(+1.18%)
Apr 04, 2022 0.4250 0.4250 0.4200 0.4250 25,795 -0.01(-1.16%)
Apr 01, 2022 0.4100 0.4300 0.4100 0.4300 38,007 +0.02(+6.17%)
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%)
Jan 04, 2022 0.3950 0.4000 0.3800 0.4000 562,336 +0.01(+2.56%)
Dec 31, 2021 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
Dec 30, 2021 0.3800 0.3900 0.3700 0.3700 1,618,700 -0.02(-5.13%)
Dec 29, 2021 0.4100 0.4100 0.3750 0.3900 96,385 -0.01(-1.27%)
Dec 23, 2021 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
Dec 22, 2021 0.4000 0.4000 0.3900 0.3900 38,600 +0.00(+0.00%)
Dec 21, 2021 0.4000 0.4300 0.3900 0.3900 159,520 -0.02(-3.70%)
Dec 20, 2021 0.3950 0.4050 0.3950 0.4050 16,466 +0.01(+1.25%)
Dec 17, 2021 0.3800 0.4000 0.3800 0.4000 20,000 +0.00(+0.00%)
Dec 16, 2021 0.4100 0.4100 0.3800 0.4000 113,000 +0.00(+0.00%)
Dec 15, 2021 0.4000 0.4000 0.4000 0.4000 16,622 +0.00(+0.00%)
Dec 14, 2021 0.3900 0.4000 0.3900 0.4000 70,502 +0.01(+2.56%)
Dec 13, 2021 0.3950 0.4100 0.3800 0.3900 179,331 -0.01(-1.27%)
Dec 10, 2021 0.3950 0.4000 0.3950 0.3950 29,030 -0.01(-1.25%)
Dec 09, 2021 0.4000 0.4000 0.4000 0.4000 16,000 +0.00(+0.00%)
Dec 08, 2021 0.3900 0.4000 0.3900 0.4000 11,607 +0.01(+2.56%)
Dec 07, 2021 0.4000 0.4800 0.3900 0.3900 129,225 +0.00(+0.00%)
Dec 06, 2021 0.4000 0.4000 0.3900 0.3900 6,000 -0.01(-1.27%)
Dec 03, 2021 0.3950 0.3950 0.3950 0.3950 6,000 -0.01(-3.66%)
Dec 02, 2021 0.4000 0.4100 0.4000 0.4100 32,519 +0.01(+3.80%)
Dec 01, 2021 0.4050 0.4050 0.3950 0.3950 22,901 -0.02(-5.95%)
Nov 26, 2021 0.4200 0.4200 0.4200 78 +0.01(+2.44%)
Nov 25, 2021 0.4150 0.4150 0.4100 0.4100 35,100 -0.01(-1.20%)
Nov 24, 2021 0.4150 0.4150 0.4150 0.4150 20,000 -0.01(-1.19%)
Nov 22, 2021 0.4200 0.4200 0.4200 0 -0.01(-1.18%)
Nov 19, 2021 0.4250 0.4250 0.4250 0.4250 2,510 +0.01(+1.19%)
Nov 18, 2021 0.4200 0.4200 0.4200 0.4200 5,002 -0.01(-1.18%)
Nov 17, 2021 0.4200 0.4300 0.4150 0.4250 120,010 +0.01(+1.19%)
Nov 16, 2021 0.4250 0.4250 0.4200 0.4200 19,502 -0.02(-4.55%)
Nov 15, 2021 0.4450 0.4450 0.4400 0.4400 1,500 +0.00(+0.00%)
Nov 12, 2021 0.4350 0.4400 0.4250 0.4400 100,003 -0.04(-8.33%)
Nov 11, 2021 0.4650 0.4800 0.4400 0.4800 245,042 +0.01(+1.05%)
Nov 10, 2021 0.4850 0.4750 60,050 +0.00(+0.00%)
Nov 09, 2021 0.4850 0.4850 0.4750 0.4750 9,135 +0.02(+4.40%)
Nov 08, 2021 0.4850 0.4900 0.4550 0.4550 53,531 -0.02(-4.21%)
Nov 05, 2021 0.4350 0.4800 0.4350 0.4750 120,239 +0.03(+7.95%)
Nov 04, 2021 0.4300 0.4400 0.4300 0.4400 32,634 +0.01(+2.33%)
Nov 02, 2021 0.4300 0.4300 0.4300 400 +0.00(+0.00%)
Nov 01, 2021 0.4250 0.4300 0.4350 0.4300 24,500 -0.01(-1.15%)
Oct 29, 2021 0.4300 0.4350 0.4250 0.4350 23,508 +0.00(+0.00%)
Oct 28, 2021 0.4350 0.4350 0.4350 0.4350 3,813 +0.02(+3.57%)
Oct 27, 2021 0.4200 0.4200 0.4200 0.4200 22,802 -0.01(-2.33%)
Oct 26, 2021 0.4100 0.4300 85,299 +0.02(+4.88%)
Oct 25, 2021 0.4150 0.4200 0.4000 0.4100 1,464,448 -0.05(-10.87%)
Oct 22, 2021 0.4450 0.4600 0.4200 0.4600 70,978 +0.01(+2.22%)
Oct 20, 2021 0.4500 0.4500 0.4500 135 +0.01(+1.12%)
Oct 15, 2021 0.4450 0.4450 0.4450 5 -0.01(-1.11%)
Oct 14, 2021 0.4400 0.4500 0.4400 0.4500 5,000 +0.01(+2.27%)
Oct 12, 2021 0.4400 0.4400 0.4400 0 -0.02(-3.30%)
Oct 08, 2021 0.4550 0.4550 0.4550 0 +0.01(+1.11%)
Oct 07, 2021 0.4500 0.4500 0.4500 0.4500 4,040 -0.01(-2.17%)
Oct 05, 2021 0.4600 0.4600 0.4600 0 -0.01(-1.08%)
Oct 04, 2021 0.4650 0.4700 0.4650 0.4650 18,500 +0.00(+0.00%)
Sep 30, 2021 0.4650 0.4650 0.4650 0 -0.00(-1.06%)
Sep 28, 2021 0.4700 0.4700 0.4700 200 +0.02(+4.44%)
Sep 27, 2021 0.4650 0.4650 0.4500 0.4500 9,000 -0.01(-2.17%)
Sep 23, 2021 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Sep 21, 2021 0.4600 0.4600 0.4600 18 -0.01(-2.13%)
Sep 20, 2021 0.4800 0.4800 0.4700 0.4700 1,858 +0.00(+1.08%)
Sep 14, 2021 0.4650 0.4650 0.4650 250 -0.02(-4.12%)
Sep 13, 2021 0.4850 0.4850 0.4850 0.4850 5,013 +0.02(+3.19%)
Sep 10, 2021 0.4700 0.4800 0.4700 0.4700 41,052 -0.01(-2.08%)
Sep 08, 2021 0.4800 0.4800 0.4800 20 +0.00(+0.00%)
Sep 07, 2021 0.4800 0.4800 0.4800 0.4800 86,306 +0.01(+2.13%)
Sep 02, 2021 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Sep 01, 2021 0.4600 0.4800 0.4600 0.4700 7,060 +0.01(+2.17%)
Aug 31, 2021 0.4700 0.4700 0.4550 0.4600 10,000 +0.03(+5.75%)
Aug 25, 2021 0.4350 0.4350 0.4350 25 -0.02(-3.33%)
Aug 23, 2021 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Aug 18, 2021 0.4600 0.4600 0.4600 13 -0.03(-6.12%)
Aug 17, 2021 0.4600 0.4900 0.4600 0.4900 6,000 +0.03(+7.69%)
Aug 16, 2021 0.4750 0.4750 0.4550 0.4550 14,500 -0.02(-5.21%)
Aug 11, 2021 0.4800 0.4800 0.4800 3 +0.00(+0.00%)
Aug 10, 2021 0.4800 0.4800 0.4800 0.4800 2,314 -0.02(-3.03%)
Aug 09, 2021 0.4900 0.5000 0.4900 0.4950 384,705 +0.00(+0.00%)
Aug 06, 2021 0.4900 0.4950 0.4900 0.4950 21,501 +0.00(+0.00%)
Aug 05, 2021 0.4750 0.4950 0.4750 0.4950 36,055 +0.02(+4.21%)
Aug 04, 2021 0.4600 0.4750 0.4600 0.4750 24,021 +0.01(+3.26%)
Aug 03, 2021 0.4400 0.4600 0.4400 0.4600 399,588 +0.03(+6.98%)
Jul 30, 2021 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jul 29, 2021 0.4300 0.4300 0.4300 0.4300 230,000 +0.00(+0.00%)
Jul 28, 2021 0.4250 0.4300 0.4250 0.4300 9,023 +0.00(+0.00%)
Jul 27, 2021 0.4300 0.4300 0.4300 0.4300 250,224 +0.00(+0.00%)
Jul 26, 2021 0.4300 0.4300 0.4300 0.4300 6,050 -0.01(-1.15%)
Jul 22, 2021 0.4350 0.4350 0.4350 1 +0.01(+1.16%)
Jul 21, 2021 0.4350 0.4350 0.4300 0.4300 295,040 +0.00(+0.00%)
Jul 20, 2021 0.4300 0.4400 0.4300 0.4300 45,000 -0.01(-1.15%)
Jul 19, 2021 0.4400 0.4400 0.4350 0.4350 20,000 -0.01(-1.14%)
Jul 16, 2021 0.4400 0.4400 0.4400 0.4400 14,101 +0.01(+1.15%)
Jul 15, 2021 0.4550 0.4550 0.4300 0.4350 16,840 +0.01(+1.16%)
Jul 13, 2021 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Jul 12, 2021 0.4200 0.4400 0.4200 0.4400 5,778 +0.02(+4.76%)
Jul 09, 2021 0.4300 0.4300 0.4200 0.4200 17,000 -0.01(-2.33%)
Jul 08, 2021 0.4300 0.4300 0.4300 0.4300 19,523 +0.00(+0.00%)
Jul 07, 2021 0.4400 0.4600 0.4250 0.4300 174,674 +0.00(+0.00%)
Jul 06, 2021 0.4400 0.4400 0.4300 0.4300 82,000 -0.01(-2.27%)
Jul 02, 2021 0.4400 0.4400 0.4400 369 -0.01(-1.12%)
Jun 30, 2021 0.4450 0.4450 0.4450 0 -0.02(-3.26%)
Jun 29, 2021 0.4700 0.4700 0.4600 0.4600 28,540 +0.00(+0.00%)
Jun 28, 2021 0.4650 0.4850 0.4600 0.4600 40,324 -0.01(-3.16%)
Jun 25, 2021 0.5100 0.5100 0.4750 0.4750 34,030 -0.02(-4.04%)
Jun 24, 2021 0.4850 0.4950 0.4850 0.4950 61,964 +0.02(+3.13%)
Jun 23, 2021 0.4650 0.4800 0.4650 0.4800 52,619 +0.02(+4.35%)
Jun 22, 2021 0.4800 0.4800 0.4550 0.4600 7,502 +0.01(+1.10%)
Jun 21, 2021 0.4550 0.4650 0.4550 0.4550 21,511 +0.00(+0.00%)
Jun 18, 2021 0.4650 0.4650 0.4550 0.4550 38,241 -0.01(-3.19%)
Jun 17, 2021 0.4850 0.4850 0.4700 0.4700 47,000 +0.01(+2.17%)
Jun 15, 2021 0.4600 0.4600 0.4600 0 -0.01(-3.16%)
Jun 14, 2021 0.4750 0.4800 0.4700 0.4750 14,101 +0.01(+3.26%)
Jun 11, 2021 0.4650 0.4750 0.4550 0.4600 311,100 -0.04(-8.00%)
Jun 10, 2021 0.5000 0.5000 0.5000 0.5000 7,064 +0.00(+0.00%)
Jun 09, 2021 0.4900 0.5300 0.4900 0.5000 103,103 +0.04(+9.89%)
Jun 08, 2021 0.4650 0.4800 0.4550 0.4550 45,110 -0.04(-8.08%)
Jun 07, 2021 0.4800 0.4950 0.4800 0.4950 2,605 +0.02(+3.13%)
Jun 04, 2021 0.4900 0.4900 0.4750 0.4800 13,288 -0.02(-3.03%)
Jun 03, 2021 0.4850 0.5000 0.4850 0.4950 10,669 -0.01(-1.00%)
Jun 02, 2021 0.5300 0.5300 0.5000 0.5000 78,745 +0.04(+8.70%)
Jun 01, 2021 0.4650 0.4650 0.4600 0.4600 28,100 -0.01(-2.13%)
May 31, 2021 0.4700 0.4850 0.4700 0.4700 25,602 -0.02(-4.08%)
May 28, 2021 0.4900 0.4900 0.4500 0.4900 28,536 +0.01(+2.08%)
May 27, 2021 0.4800 0.4800 0.4800 0.4800 6,129 -0.02(-4.00%)
May 26, 2021 0.4300 0.5200 0.4150 0.5000 2,952,228 +0.07(+16.28%)
May 21, 2021 0.4300 0.4300 0.4300 17 +0.00(+0.00%)
May 20, 2021 0.4350 0.4350 0.4300 0.4300 61,502 -0.01(-1.15%)
May 19, 2021 0.4550 0.4600 0.4350 0.4350 100,000 -0.02(-4.40%)
May 18, 2021 0.4500 0.4550 0.4350 0.4550 49,534 +0.03(+5.81%)
May 14, 2021 0.4300 0.4300 0.4300 7 -0.02(-4.44%)
May 13, 2021 0.4300 0.4500 0.4300 0.4500 51,510 +0.04(+11.11%)
May 12, 2021 0.4250 0.4250 0.4050 0.4050 185,503 -0.02(-5.81%)
May 11, 2021 0.4300 0.4300 0.4300 0.4300 6,000 +0.00(+0.00%)
May 10, 2021 0.4450 0.4450 0.4300 0.4300 11,512 +0.00(+0.00%)
May 07, 2021 0.4600 0.4600 0.4300 0.4300 7,006 -0.03(-6.52%)
May 06, 2021 0.4600 0.4600 0.4600 0.4600 4,917 -0.01(-2.13%)
May 05, 2021 0.4700 0.4700 0.4700 14 +0.00(+0.00%)
May 04, 2021 0.4500 0.4700 0.4500 0.4700 7,020 +0.02(+4.44%)
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.