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

Glacier Media Inc (TSX: GVC )

0.0950 UNCHANGED
Streaming Delayed Price Updated: 10:35 AM EDT, May 17, 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 (%)
May 29, 2020 0.2600 0.2600 0.2300 0.2300 149,500 -0.01(-4.17%)
May 28, 2020 0.2600 0.2700 0.2300 0.2400 74,000 +0.01(+4.35%)
May 27, 2020 0.2600 0.2600 0.2300 0.2300 136,250 -0.03(-11.54%)
May 26, 2020 0.2600 0.2600 0.2500 0.2600 42,500 +0.00(+0.00%)
May 25, 2020 0.2800 0.2800 0.2600 0.2600 18,500 -0.02(-7.14%)
May 22, 2020 0.2800 0.2800 0.2800 0.2800 5,500 +0.00(+0.00%)
May 20, 2020 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
May 15, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 14, 2020 0.2900 0.3000 0.2800 0.3000 17,000 -0.01(-3.23%)
May 11, 2020 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
May 08, 2020 0.3100 0.3300 0.3100 0.3300 3,500 +0.01(+3.13%)
May 05, 2020 0.3200 0.3200 0.3200 0 +0.03(+10.34%)
May 04, 2020 0.3400 0.3400 0.2900 0.2900 19,000 -0.08(-21.62%)
Apr 27, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Apr 24, 2020 0.3700 0.3700 0.3700 0.3700 5,400 +0.02(+5.71%)
Apr 23, 2020 0.3500 0.3500 0.3500 0.3500 1,239 +0.02(+6.06%)
Apr 22, 2020 0.3500 0.3700 0.3300 0.3300 16,000 -0.04(-10.81%)
Apr 17, 2020 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Apr 15, 2020 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Apr 14, 2020 0.3400 0.3500 0.3400 0.3500 6,000 +0.01(+2.94%)
Apr 13, 2020 0.3400 0.3400 0.3400 0.3400 1,400 +0.00(+0.00%)
Apr 09, 2020 0.3400 0.3400 0.3400 0 +0.06(+21.43%)
Apr 08, 2020 0.2800 0.2800 0.2800 0.2800 16,500 +0.00(+0.00%)
Apr 07, 2020 0.2800 0.2800 0.2800 0.2800 11,500 -0.02(-6.67%)
Apr 02, 2020 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Apr 01, 2020 0.3500 0.3500 0.3500 0.3500 1,172 +0.00(+0.00%)
Mar 20, 2020 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Mar 19, 2020 0.3700 0.3700 0.3700 0.3700 1,000 +0.02(+5.71%)
Mar 18, 2020 0.4300 0.4300 0.3500 0.3500 5,500 -0.10(-22.22%)
Mar 16, 2020 0.4500 0.4500 0.4500 0 -0.06(-11.76%)
Mar 13, 2020 0.5400 0.5400 0.5100 0.5100 2,000 -0.05(-8.93%)
Mar 12, 2020 0.2200 0.6000 0.2200 0.5600 37,274 +0.14(+33.33%)
Mar 11, 2020 0.4200 0.4200 0.4200 0.4200 9,500 -0.01(-2.33%)
Mar 10, 2020 0.4300 0.4300 0.4300 0.4300 10,000 +0.00(+0.00%)
Mar 06, 2020 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Mar 04, 2020 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
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.