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

Glacier Media Inc (TSX: GVC )

0.1000 +0.0050 (+5.26%)
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 7, 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 (%)
Dec 29, 2017 0.6600 0.6600 0.6600 0 +0.02(+3.13%)
Dec 28, 2017 0.6300 0.6400 0.6300 0.6400 4,650 +0.06(+10.34%)
Dec 27, 2017 0.5700 0.5800 0.5700 0.5800 3,000 +0.04(+7.41%)
Dec 22, 2017 0.5500 0.5500 0.5300 0.5400 10,000 -0.03(-5.26%)
Dec 21, 2017 0.5600 0.5700 0.5600 0.5700 427,250 +0.01(+1.79%)
Dec 20, 2017 0.5600 0.5700 0.5600 0.5600 41,004 -0.04(-6.67%)
Dec 19, 2017 0.6300 0.6300 0.6000 0.6000 21,200 +0.00(+0.00%)
Dec 18, 2017 0.5600 0.6000 0.5500 0.6000 32,000 +0.00(+0.00%)
Dec 15, 2017 0.5600 0.6000 0.5600 0.6000 10,000 +0.04(+7.14%)
Dec 13, 2017 0.5600 0.5600 0.5600 0 +0.04(+7.69%)
Dec 11, 2017 0.5200 0.5200 0.5200 57 -0.03(-5.45%)
Dec 08, 2017 0.5500 0.5800 0.5500 0.5500 148,367 -0.01(-1.79%)
Dec 06, 2017 0.5600 0.5600 0.5600 0 +0.04(+7.69%)
Dec 05, 2017 0.5200 0.5200 0.5200 0.5200 2,500 +0.00(+0.00%)
Dec 04, 2017 0.5200 0.5200 0.5200 0.5200 2,000 -0.03(-5.45%)
Dec 01, 2017 0.5200 0.5500 0.5200 0.5500 2,576 +0.03(+5.77%)
Nov 29, 2017 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
Nov 28, 2017 0.5300 0.5300 0.5300 0.5300 1,500 -0.02(-3.64%)
Nov 27, 2017 0.5500 0.5500 0.5300 0.5500 88,500 +0.00(+0.00%)
Nov 24, 2017 0.5500 0.5500 0.5500 0.5500 20,076 +0.00(+0.00%)
Nov 22, 2017 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Nov 17, 2017 0.5500 0.5500 0.5500 0 +0.03(+5.77%)
Nov 16, 2017 0.5300 0.5300 0.5200 0.5200 20,000 +0.00(+0.00%)
Nov 15, 2017 0.5400 0.5400 0.5200 0.5200 32,000 -0.02(-3.70%)
Nov 13, 2017 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Nov 10, 2017 0.5400 0.5400 0.5400 0.5400 12,000 -0.02(-3.57%)
Nov 09, 2017 0.5300 0.5600 0.5300 0.5600 7,000 +0.04(+7.69%)
Nov 06, 2017 0.5200 0.5200 0.5200 2 -0.03(-5.45%)
Nov 01, 2017 0.5500 0.5500 0.5500 0 -0.02(-3.51%)
Oct 31, 2017 0.5600 0.5700 0.5600 0.5700 11,500 +0.01(+1.79%)
Oct 30, 2017 0.5700 0.5700 0.5600 0.5600 14,500 -0.01(-1.75%)
Oct 27, 2017 0.5800 0.5800 0.5700 0.5700 19,700 -0.01(-1.72%)
Oct 26, 2017 0.5800 0.5800 0.5800 0.5800 47,000 +0.00(+0.00%)
Oct 25, 2017 0.5800 0.5800 0.5800 0.5800 9,010 +0.01(+1.75%)
Oct 24, 2017 0.5800 0.5800 0.5700 0.5700 287,000 -0.02(-3.39%)
Oct 23, 2017 0.5900 0.5900 0.5900 0.5900 24,000 -0.01(-1.67%)
Oct 19, 2017 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 18, 2017 0.6000 0.6000 0.6000 0.6000 2,000 +0.00(+0.00%)
Oct 16, 2017 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Oct 11, 2017 0.5900 0.5900 0.5900 0 -0.02(-3.28%)
Oct 10, 2017 0.6100 0.6200 0.6100 0.6100 7,000 +0.01(+1.67%)
Oct 06, 2017 0.6000 0.6000 0.6000 0.6000 281,000 -0.02(-3.23%)
Oct 05, 2017 0.6400 0.6400 0.6200 0.6200 37,064 -0.06(-8.82%)
Oct 04, 2017 0.6800 0.7000 0.6700 0.6800 25,000 +0.05(+7.94%)
Oct 03, 2017 0.6300 0.6300 0.6300 0.6300 4,000 +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.