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 UNCHANGED
Streaming Delayed Price Updated: 3:02 PM EDT, May 24, 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 31, 2021 0.4700 0.4850 0.4700 0.4700 25,602 -0.02(-4.08%)
May 28, 2021 0.4900 0.4900 0.4500 0.4900 28,536 +0.01(+2.08%)
May 27, 2021 0.4800 0.4800 0.4800 0.4800 6,129 -0.02(-4.00%)
May 26, 2021 0.4300 0.5200 0.4150 0.5000 2,952,228 +0.07(+16.28%)
May 21, 2021 0.4300 0.4300 0.4300 17 +0.00(+0.00%)
May 20, 2021 0.4350 0.4350 0.4300 0.4300 61,502 -0.01(-1.15%)
May 19, 2021 0.4550 0.4600 0.4350 0.4350 100,000 -0.02(-4.40%)
May 18, 2021 0.4500 0.4550 0.4350 0.4550 49,534 +0.03(+5.81%)
May 14, 2021 0.4300 0.4300 0.4300 7 -0.02(-4.44%)
May 13, 2021 0.4300 0.4500 0.4300 0.4500 51,510 +0.04(+11.11%)
May 12, 2021 0.4250 0.4250 0.4050 0.4050 185,503 -0.02(-5.81%)
May 11, 2021 0.4300 0.4300 0.4300 0.4300 6,000 +0.00(+0.00%)
May 10, 2021 0.4450 0.4450 0.4300 0.4300 11,512 +0.00(+0.00%)
May 07, 2021 0.4600 0.4600 0.4300 0.4300 7,006 -0.03(-6.52%)
May 06, 2021 0.4600 0.4600 0.4600 0.4600 4,917 -0.01(-2.13%)
May 05, 2021 0.4700 0.4700 0.4700 14 +0.00(+0.00%)
May 04, 2021 0.4500 0.4700 0.4500 0.4700 7,020 +0.02(+4.44%)
May 03, 2021 0.4600 0.4700 0.4500 0.4500 34,530 -0.02(-4.26%)
Apr 30, 2021 0.4700 0.4800 0.4650 0.4700 174,514 -0.02(-4.08%)
Apr 29, 2021 0.4900 0.4900 0.4900 306 +0.00(+0.00%)
Apr 28, 2021 0.4900 0.4900 0.4900 0.4900 23,350 +0.02(+4.26%)
Apr 27, 2021 0.4700 0.4700 0.4700 0.4700 100,009 -0.01(-1.05%)
Apr 26, 2021 0.4750 0.4750 0.4750 0.4750 8,791 +0.01(+1.06%)
Apr 23, 2021 0.4750 0.4750 0.4700 0.4700 22,200 +0.00(+0.00%)
Apr 22, 2021 0.4700 0.4700 0.4700 0.4700 2,000 +0.00(+0.00%)
Apr 21, 2021 0.4700 0.4700 0.4700 0.4700 55,031 -0.01(-2.08%)
Apr 20, 2021 0.4800 0.4800 0.4800 0.4800 5,104 +0.01(+2.13%)
Apr 19, 2021 0.5000 0.5000 0.4700 0.4700 53,839 -0.04(-7.84%)
Apr 16, 2021 0.4800 0.5100 0.4800 0.5100 38,372 +0.01(+2.00%)
Apr 15, 2021 0.4800 0.5000 0.4800 0.5000 57,329 +0.01(+2.04%)
Apr 14, 2021 0.4800 0.4950 0.4750 0.4900 22,846 +0.02(+4.26%)
Apr 13, 2021 0.5100 0.5100 0.4700 0.4700 29,588 -0.02(-4.08%)
Apr 12, 2021 0.5400 0.5400 0.4700 0.4900 31,981 +0.02(+4.26%)
Apr 09, 2021 0.5500 0.5900 0.4600 0.4700 186,958 -0.07(-12.96%)
Apr 08, 2021 0.5900 0.5900 0.5100 0.5400 144,939 +0.02(+3.85%)
Apr 07, 2021 0.5200 0.5600 0.5000 0.5200 65,259 +0.07(+15.56%)
Apr 06, 2021 0.4700 0.4750 0.4500 0.4500 121,601 +0.00(+0.00%)
Apr 05, 2021 0.5000 0.5200 0.4500 0.4500 103,113 +0.00(+0.00%)
Apr 01, 2021 0.4500 0.4500 0.4500 0 +0.04(+8.43%)
Mar 31, 2021 0.4050 0.4150 0.4050 0.4150 2,022,100 +0.01(+1.22%)
Mar 30, 2021 0.4150 0.4150 0.4100 0.4100 1,500 -0.01(-2.38%)
Mar 29, 2021 0.4150 0.4200 0.4150 0.4200 5,514 +0.00(+0.00%)
Mar 26, 2021 0.4200 0.4200 0.4200 0.4200 20,000 +0.00(+0.00%)
Mar 24, 2021 0.4200 0.4200 0.4200 0 -0.04(-7.69%)
Mar 22, 2021 0.4550 0.4550 0.4550 0 +0.01(+1.11%)
Mar 19, 2021 0.4500 0.4500 0.4500 20 +0.00(+0.00%)
Mar 18, 2021 0.4500 0.4500 0.4500 0.4500 40,000 +0.00(+0.00%)
Mar 17, 2021 0.4500 0.4500 0.4500 0.4500 3,000 +0.00(+0.00%)
Mar 16, 2021 0.4200 0.4500 0.4200 0.4500 32,713 +0.04(+8.43%)
Mar 15, 2021 0.4100 0.4150 0.4100 0.4150 20,508 +0.01(+3.75%)
Mar 12, 2021 0.4000 0.4000 0.4000 302 +0.00(+0.00%)
Mar 11, 2021 0.4100 0.4100 0.4000 0.4000 2,000 +0.00(+0.00%)
Mar 10, 2021 0.4050 0.4250 0.4000 0.4000 49,557 +0.02(+5.26%)
Mar 09, 2021 0.3600 0.3800 0.3500 0.3800 53,001 +0.01(+1.33%)
Mar 08, 2021 0.3750 0.3750 0.3750 0.3750 1,500 +0.00(+0.00%)
Mar 05, 2021 0.3800 0.3900 0.3600 0.3750 26,501 -0.01(-1.32%)
Mar 04, 2021 0.3750 0.3850 0.3750 0.3800 12,200 -0.01(-2.56%)
Mar 03, 2021 0.4450 0.4450 0.3700 0.3900 15,174 -0.01(-2.50%)
Mar 02, 2021 0.4200 0.4200 0.4000 0.4000 3,020 -0.04(-9.09%)
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.