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 (%)
Sep 30, 2010 2.250 2.300 2.250 2.280 4,000 -0.04(-1.72%)
Sep 29, 2010 2.460 2.460 2.160 2.320 1,292 +0.17(+7.91%)
Sep 28, 2010 2.210 2.220 2.150 2.150 35,730 -0.05(-2.27%)
Sep 27, 2010 2.250 2.250 2.200 2.200 8,500 -0.04(-1.79%)
Sep 24, 2010 2.240 2.240 2.240 0 +0.00(+0.00%)
Sep 23, 2010 2.240 2.240 2.240 58 +0.00(+0.00%)
Sep 22, 2010 2.220 2.240 2.210 2.240 17,230 +0.02(+0.90%)
Sep 21, 2010 2.220 2.220 2.220 0 +0.00(+0.00%)
Sep 20, 2010 2.250 2.250 2.220 2.220 30,400 -0.07(-3.06%)
Sep 17, 2010 2.290 2.290 2.290 2.290 100 -0.01(-0.43%)
Sep 15, 2010 2.300 2.300 2.260 2.300 2,604 +0.02(+0.88%)
Sep 14, 2010 2.300 2.300 2.260 2.280 14,550 -0.01(-0.44%)
Sep 13, 2010 2.290 2.290 2.290 0 +0.00(+0.00%)
Sep 10, 2010 2.220 2.290 2.220 2.290 21,618 +0.08(+3.62%)
Sep 09, 2010 2.210 2.210 2.210 0 +0.00(+0.00%)
Sep 08, 2010 2.210 2.210 2.200 2.210 3,568 +0.03(+1.38%)
Sep 07, 2010 2.210 2.210 2.150 2.180 20,480 -0.03(-1.36%)
Sep 03, 2010 2.350 2.350 2.190 2.210 100,911 -0.06(-2.64%)
Sep 02, 2010 2.270 2.270 2.270 2.270 126 -0.08(-3.40%)
Sep 01, 2010 2.300 2.350 2.300 2.350 5,300 +0.05(+2.17%)
Aug 31, 2010 2.390 2.390 2.290 2.300 2,110,300 -0.09(-3.77%)
Aug 30, 2010 2.380 2.390 2.380 2.390 1,214 -0.01(-0.42%)
Aug 27, 2010 2.400 2.400 2.400 0 +0.00(+0.00%)
Aug 26, 2010 2.390 2.400 2.390 2.400 10,150 -0.02(-0.83%)
Aug 25, 2010 2.350 2.420 2.350 2.420 6,300 -0.02(-0.82%)
Aug 24, 2010 2.450 2.450 2.400 2.440 92,778 -0.01(-0.41%)
Aug 23, 2010 2.450 2.450 2.450 6 +0.00(+0.00%)
Aug 20, 2010 2.450 2.450 2.450 0 +0.00(+0.00%)
Aug 19, 2010 2.450 2.450 2.450 0 +0.00(+0.00%)
Aug 18, 2010 2.460 2.460 2.450 2.450 1,700 -0.05(-2.00%)
Aug 17, 2010 2.450 2.500 2.450 2.500 3,000 +0.05(+2.04%)
Aug 16, 2010 2.450 2.450 2.450 12 +0.00(+0.00%)
Aug 13, 2010 2.520 2.520 2.450 2.450 2,700 +0.05(+2.08%)
Aug 12, 2010 2.470 2.520 2.400 2.400 14,700 -0.07(-2.83%)
Aug 11, 2010 2.490 2.490 2.470 2.470 8,256 -0.02(-0.80%)
Aug 10, 2010 2.490 2.490 2.490 2.490 9,225 +0.00(+0.00%)
Aug 09, 2010 2.500 2.500 2.490 2.490 10,400 +0.04(+1.63%)
Aug 06, 2010 2.500 2.500 2.450 2.450 4,999 -0.04(-1.61%)
Aug 05, 2010 2.490 2.490 2.490 2.490 8,000 +0.09(+3.75%)
Aug 04, 2010 2.360 2.400 2.360 2.400 2,000 +0.05(+2.13%)
Aug 03, 2010 2.350 2.350 2.350 147 +0.00(+0.00%)
Jul 30, 2010 2.350 2.350 2.350 2.350 8,300 -0.06(-2.49%)
Jul 29, 2010 2.410 2.410 2.410 0 +0.00(+0.00%)
Jul 28, 2010 2.410 2.410 2.410 2.410 4,800 +0.01(+0.42%)
Jul 27, 2010 2.400 2.420 2.400 2.400 7,000 +0.03(+1.27%)
Jul 26, 2010 2.300 2.400 2.300 2.370 18,600 +0.17(+7.73%)
Jul 23, 2010 2.190 2.200 2.190 2.200 675 +0.05(+2.33%)
Jul 22, 2010 2.150 2.150 2.150 2.150 6,650 +0.07(+3.37%)
Jul 21, 2010 2.160 2.160 2.080 2.080 3,939 -0.17(-7.56%)
Jul 20, 2010 2.250 2.250 2.250 2.250 4,515 +0.00(+0.00%)
Jul 19, 2010 2.250 2.250 2.250 0 +0.00(+0.00%)
Jul 16, 2010 2.250 2.250 2.250 0 +0.00(+0.00%)
Jul 15, 2010 2.250 2.250 2.250 2.250 1,063,339 +0.00(+0.00%)
Jul 14, 2010 2.240 2.250 2.240 2.250 5,200 +0.09(+4.17%)
Jul 13, 2010 2.160 2.160 2.160 2.160 0 +0.00(+0.00%)
Jul 12, 2010 2.160 2.160 2.160 2.160 456 -0.09(-4.00%)
Jul 09, 2010 2.250 2.250 2.250 2.250 38,500 +0.00(+0.00%)
Jul 08, 2010 2.250 2.250 2.210 2.250 22,461 +0.04(+1.81%)
Jul 07, 2010 2.210 2.210 2.210 2.210 1,206 -0.05(-2.21%)
Jul 06, 2010 2.240 2.260 2.240 2.260 8,500 +0.01(+0.44%)
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.