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: 11:22 AM EDT, May 9, 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, 2024 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+5.88%)
Apr 29, 2024 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Apr 26, 2024 0.0800 0.0800 0.0800 0.0800 50,100 +0.01(+6.67%)
Apr 24, 2024 0.0750 3 +0.00(+0.00%)
Apr 19, 2024 0.0750 0 -0.01(-6.25%)
Apr 18, 2024 0.0800 0.0800 0.0800 0.0800 255,000 +0.01(+6.67%)
Apr 17, 2024 0.0800 0.0900 0.0750 0.0750 234,000 +0.00(+0.00%)
Apr 16, 2024 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Apr 15, 2024 0.0750 0.0750 0.0750 0.0750 70,000 -0.01(-6.25%)
Apr 11, 2024 0.0800 0 -0.01(-11.11%)
Apr 10, 2024 0.0900 0.0900 0.0900 0.0900 5,200 +0.00(+0.00%)
Apr 08, 2024 0.0900 0 +0.00(+5.88%)
Apr 04, 2024 0.0850 0 +0.00(+0.00%)
Apr 02, 2024 0.0850 114 -0.01(-15.00%)
Mar 28, 2024 0.1000 0 +0.01(+5.26%)
Mar 27, 2024 0.0950 0.1000 0.0950 0.0950 162,000 +0.01(+5.56%)
Mar 26, 2024 0.0950 0.0950 0.0900 0.0900 12,000 +0.00(+5.88%)
Mar 25, 2024 0.0750 0.0850 0.0750 0.0850 505,000 -0.01(-10.53%)
Mar 22, 2024 0.0950 0.0950 0.0950 0.0950 15,000 -0.01(-5.00%)
Mar 21, 2024 0.1000 0.1000 0.1000 0.1000 6,000 +0.01(+5.26%)
Mar 15, 2024 0.0950 18 -0.01(-9.52%)
Mar 14, 2024 0.1050 0.1050 0.1050 0.1050 120,500 +0.00(+0.00%)
Mar 12, 2024 0.1050 0 +0.00(+0.00%)
Mar 11, 2024 0.1050 0.1050 0.1050 0.1050 10,501 +0.00(+5.00%)
Mar 01, 2024 0.1000 5 -0.01(-9.09%)
Feb 29, 2024 0.1000 0.1100 0.1000 0.1100 9,000 +0.01(+10.00%)
Feb 27, 2024 0.1000 311 -0.00(-4.76%)
Feb 26, 2024 0.1050 0.1050 0.1050 0.1050 18,520 -0.01(-4.55%)
Feb 23, 2024 0.1100 0.1100 0.1100 0.1100 218,500 +0.01(+4.76%)
Feb 20, 2024 0.1050 0 +0.00(+0.00%)
Feb 16, 2024 0.1050 0 +0.00(+0.00%)
Feb 13, 2024 0.1050 0 -0.01(-8.70%)
Feb 09, 2024 0.1150 0 +0.00(+0.00%)
Feb 08, 2024 0.1200 0.1200 0.1150 0.1150 115,500 -0.00(-4.17%)
Feb 06, 2024 0.1200 0 +0.00(+0.00%)
Feb 05, 2024 0.1200 0.1200 0.1200 0.1200 10,000 -0.01(-4.00%)
Jan 31, 2024 0.1250 0 +0.01(+13.64%)
Jan 30, 2024 0.1150 0.1150 0.1100 0.1100 65,000 -0.01(-8.33%)
Jan 29, 2024 0.1200 0.1200 0.1200 0.1200 12,000 -0.02(-17.24%)
Jan 24, 2024 0.1450 2 +0.02(+16.00%)
Jan 23, 2024 0.1250 0.1250 0.1250 0.1250 16,000 +0.01(+4.17%)
Jan 22, 2024 0.1200 0.1250 0.1200 0.1200 114,000 -0.02(-14.29%)
Jan 12, 2024 0.1400 0 +0.01(+7.69%)
Jan 08, 2024 0.1300 0 +0.00(+0.00%)
Jan 03, 2024 0.1300 0 +0.01(+8.33%)
Jan 02, 2024 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Dec 29, 2023 0.1200 0 +0.01(+9.09%)
Dec 28, 2023 0.1000 0.1100 0.1000 0.1100 418,099 +0.01(+10.00%)
Dec 27, 2023 0.1100 0.1100 0.1000 0.1000 24,000 -0.00(-4.76%)
Dec 22, 2023 0.1050 0 +0.00(+0.00%)
Dec 21, 2023 0.1000 0.1050 0.1000 0.1050 204,600 +0.00(+5.00%)
Dec 19, 2023 0.1000 0 +0.00(+0.00%)
Dec 18, 2023 0.1000 0.1000 0.1000 0.1000 104,500 -0.00(-4.76%)
Dec 15, 2023 0.1050 0.1050 0.1050 0.1050 68,500 +0.00(+5.00%)
Dec 14, 2023 0.1100 0.1100 0.1000 0.1000 26,503 +0.00(+0.00%)
Dec 13, 2023 0.1100 0.1100 0.1000 0.1000 134,500 -0.01(-9.09%)
Dec 12, 2023 0.1100 0.1100 0.1100 0.1100 13,900 +0.01(+4.76%)
Dec 11, 2023 0.1000 0.1050 0.1000 0.1050 69,500 +0.00(+5.00%)
Dec 08, 2023 0.1050 0.1050 0.1000 0.1000 20,000 -0.01(-9.09%)
Dec 07, 2023 0.1200 0.1200 0.1100 0.1100 73,000 -0.02(-15.38%)
Dec 04, 2023 0.1300 0 +0.02(+18.18%)
Dec 01, 2023 0.1150 0.1150 0.1100 0.1100 40,500 +0.00(+0.00%)
Nov 30, 2023 0.1050 0.1100 0.1050 0.1100 24,127 +0.00(+0.00%)
Nov 29, 2023 0.1050 0.1100 0.1050 0.1100 20,016 +0.01(+10.00%)
Nov 28, 2023 0.1000 0.1000 0.1000 0.1000 44,000 -0.00(-4.76%)
Nov 27, 2023 0.1100 0.1100 0.1000 0.1050 51,555 -0.01(-4.55%)
Nov 24, 2023 0.1000 0.1100 0.1000 0.1100 94,500 +0.01(+10.00%)
Nov 23, 2023 0.1000 0.1000 0.1000 0.1000 182,000 +0.00(+0.00%)
Nov 22, 2023 0.1000 0.1000 0.1000 0.1000 66,000 -0.01(-9.09%)
Nov 21, 2023 0.1150 0.1150 0.1100 0.1100 92,493 +0.00(+0.00%)
Nov 20, 2023 0.1100 0.1200 0.1100 0.1100 74,795 +0.01(+10.00%)
Nov 17, 2023 0.1000 0.1000 0.1000 0.1000 20,000 +0.01(+11.11%)
Nov 16, 2023 0.0950 0.0950 0.0900 0.0900 20,500 -0.01(-14.29%)
Nov 15, 2023 0.1050 0.1050 0.1050 0.1050 15,308 +0.00(+5.00%)
Nov 14, 2023 0.1100 0.1100 0.1000 0.1000 70,000 +0.00(+0.00%)
Nov 13, 2023 0.1000 0.1000 0.1000 0.1000 35,000 -0.00(-4.76%)
Nov 10, 2023 0.1050 0.1050 0.1050 0.1050 16,570 +0.00(+0.00%)
Nov 09, 2023 0.1050 0.1050 0.1050 0.1050 79,000 +0.00(+0.00%)
Nov 08, 2023 0.1100 0.1100 0.1050 0.1050 165,000 -0.01(-4.55%)
Nov 06, 2023 0.1100 2 -0.01(-8.33%)
Nov 02, 2023 0.1200 0 +0.00(+0.00%)
Nov 01, 2023 0.1200 0.1200 0.1200 0.1200 107,600 +0.00(+4.35%)
Oct 31, 2023 0.1150 0.1150 0.1150 0.1150 500 +0.01(+4.55%)
Oct 30, 2023 0.1100 0.1100 0.1100 0.1100 3,500 -0.01(-8.33%)
Oct 26, 2023 0.1200 15 -0.01(-7.69%)
Oct 25, 2023 0.1150 0.1300 0.1150 0.1300 59,700 +0.01(+8.33%)
Oct 20, 2023 0.1200 50 +0.00(+0.00%)
Oct 18, 2023 0.1200 0 -0.01(-7.69%)
Oct 16, 2023 0.1300 84 +0.00(+0.00%)
Oct 13, 2023 0.1300 0.1300 0.1300 0.1300 11,500 +0.00(+0.00%)
Oct 12, 2023 0.1300 0.1300 0.1300 0.1300 599 +0.00(+0.00%)
Oct 11, 2023 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Oct 06, 2023 0.1300 0 +0.01(+4.00%)
Oct 05, 2023 0.1300 0.1300 0.1250 0.1250 85,000 +0.01(+4.17%)
Oct 04, 2023 0.1200 0.1250 0.1200 0.1200 110,300 -0.01(-4.00%)
Oct 03, 2023 0.1100 0.1250 0.1100 0.1250 314,500 +0.02(+19.05%)
Oct 02, 2023 0.1150 0.1650 0.1050 0.1050 112,700 -0.03(-19.23%)
Sep 26, 2023 0.1300 0 +0.01(+8.33%)
Sep 25, 2023 0.1200 0.1200 0.1200 0.1200 39,500 -0.01(-7.69%)
Sep 22, 2023 0.1250 0.1350 0.1250 0.1300 51,500 +0.01(+8.33%)
Sep 21, 2023 0.1200 0.1200 0.1200 0.1200 21,100 -0.01(-4.00%)
Sep 19, 2023 0.1250 0 +0.01(+4.17%)
Sep 15, 2023 0.1200 303 -0.01(-4.00%)
Sep 14, 2023 0.1250 0.1250 0.1250 0.1250 17,000 -0.01(-3.85%)
Sep 13, 2023 0.1300 0.1300 0.1300 0.1300 11,535 +0.00(+0.00%)
Sep 12, 2023 0.1200 0.1300 0.1200 0.1300 39,000 +0.01(+8.33%)
Sep 11, 2023 0.1250 0.1250 0.1200 0.1200 62,225 +0.00(+0.00%)
Sep 08, 2023 0.1250 0.1250 0.1200 0.1200 131,526 -0.01(-7.69%)
Sep 07, 2023 0.1300 0.1300 0.1200 0.1300 325,500 -0.01(-3.70%)
Sep 06, 2023 0.1350 0.1350 0.1300 0.1350 69,500 -0.01(-3.57%)
Sep 05, 2023 0.1400 0.1400 0.1400 0.1400 32,025 +0.01(+3.70%)
Sep 01, 2023 0.1350 0 -0.01(-10.00%)
Aug 31, 2023 0.1450 0.1500 0.1450 0.1500 33,000 +0.02(+15.38%)
Aug 30, 2023 0.1500 0.1500 0.1300 0.1300 197,500 -0.02(-13.33%)
Aug 29, 2023 0.1500 0.1500 0.1500 0.1500 11,050 +0.00(+0.00%)
Aug 28, 2023 0.1500 0.1500 0.1500 0.1500 13,000 -0.01(-6.25%)
Aug 25, 2023 0.1550 0.1600 0.1500 0.1600 72,325 -0.01(-5.88%)
Aug 21, 2023 0.1700 3 +0.02(+9.68%)
Aug 17, 2023 0.1550 3 -0.02(-8.82%)
Aug 16, 2023 0.1450 0.1800 0.1450 0.1700 52,000 +0.03(+21.43%)
Aug 15, 2023 0.1350 0.1400 0.1300 0.1400 300,500 +0.00(+0.00%)
Aug 14, 2023 0.1400 0.1400 0.1050 0.1400 184,850 -0.00(-3.45%)
Aug 11, 2023 0.1500 0.1500 0.1450 0.1450 9,010 -0.01(-6.45%)
Aug 09, 2023 0.1550 0 -0.01(-3.13%)
Aug 03, 2023 0.1600 300 +0.01(+3.23%)
Aug 02, 2023 0.1600 0.1600 0.1550 0.1550 11,000 -0.01(-6.06%)
Jul 31, 2023 0.1650 61 -0.02(-10.81%)
Jul 28, 2023 0.1850 0.1850 0.1850 0.1850 5,500 +0.00(+0.00%)
Jul 27, 2023 0.1850 0.1850 0.1850 0.1850 6,005 +0.01(+2.78%)
Jul 26, 2023 0.1800 0.1800 0.1800 0.1800 2,004 -0.01(-5.26%)
Jul 25, 2023 0.1900 0.1900 0.1900 0.1900 3,580 +0.02(+15.15%)
Jul 24, 2023 0.1700 0.1700 0.1650 0.1650 4,400 -0.02(-13.16%)
Jul 21, 2023 0.1900 0.1900 0.1900 0.1900 1,129 +0.01(+5.56%)
Jul 20, 2023 0.1800 0.1900 0.1800 0.1800 35,055 +0.02(+12.50%)
Jul 19, 2023 0.1600 0.1600 0.1600 0.1600 1,001 -0.02(-11.11%)
Jul 18, 2023 0.1850 0.1850 0.1800 0.1800 4,650 +0.00(+0.00%)
Jul 17, 2023 0.1800 0.1900 0.1800 0.1800 15,992 +0.03(+20.00%)
Jul 14, 2023 0.1750 0.1750 0.1500 0.1500 4,113 -0.03(-16.67%)
Jul 13, 2023 0.1450 0.1800 0.1450 0.1800 52,516 +0.03(+20.00%)
Jul 12, 2023 0.1400 0.1500 0.1300 0.1500 73,500 +0.01(+7.14%)
Jul 10, 2023 0.1400 2 -0.02(-15.15%)
Jul 07, 2023 0.1750 0.1750 0.1550 0.1650 3,500 -0.01(-8.33%)
Jul 04, 2023 0.1800 0 +0.01(+9.09%)
Jun 30, 2023 0.1650 0 -0.01(-2.94%)
Jun 29, 2023 0.1900 0.1900 0.1600 0.1700 30,000 +0.00(+0.00%)
Jun 28, 2023 0.1700 0.1700 0.1700 0.1700 40,000 -0.02(-10.53%)
Jun 27, 2023 0.1900 0.1900 0.1900 0.1900 500 -0.01(-5.00%)
Jun 16, 2023 0.2000 0 +0.00(+0.00%)
Jun 15, 2023 0.2000 0.2000 0.2000 0.2000 500 +0.02(+11.11%)
Jun 14, 2023 0.1850 0.1850 0.1800 0.1800 66,000 -0.02(-7.69%)
Jun 09, 2023 0.1950 0 -0.02(-9.30%)
Jun 06, 2023 0.2150 0 +0.00(+0.00%)
Jun 01, 2023 0.2150 0 +0.00(+0.00%)
May 31, 2023 0.2150 0.2150 0.2150 0.2150 2,500 +0.01(+7.50%)
May 30, 2023 0.2050 0.2050 0.1800 0.2000 83,923 -0.01(-4.76%)
May 26, 2023 0.2100 0 +0.00(+0.00%)
May 25, 2023 0.2200 0.2200 0.1900 0.2100 21,000 -0.01(-4.55%)
May 17, 2023 0.2200 0 +0.01(+4.76%)
May 16, 2023 0.2450 0.2450 0.2100 0.2100 66,100 -0.04(-16.00%)
May 15, 2023 0.2500 0.2500 0.2500 0.2500 7,518 -0.01(-1.96%)
May 12, 2023 0.2550 0.2550 0.2550 0.2550 4,000 -0.01(-1.92%)
May 05, 2023 0.2600 0 +0.01(+4.00%)
May 04, 2023 0.2500 0.2500 0.2500 0.2500 2,500 -0.04(-15.25%)
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.