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 (%)
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%)
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.