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 31, 2022 0.4200 0 -0.01(-2.33%)
May 30, 2022 0.4350 0.4350 0.4300 0.4300 11,600 +0.02(+6.17%)
May 27, 2022 0.4300 0.4300 0.4000 0.4050 36,723 -0.02(-4.71%)
May 26, 2022 0.4300 0.4300 0.4250 0.4250 58,700 -0.02(-3.41%)
May 25, 2022 0.4100 0.4400 0.4100 0.4400 28,100 +0.03(+8.64%)
May 24, 2022 0.4100 0.4100 0.4000 0.4050 33,849 -0.00(-1.22%)
May 20, 2022 0.4100 0 +0.03(+7.89%)
May 19, 2022 0.3900 0.3900 0.3800 0.3800 6,800 -0.01(-2.56%)
May 18, 2022 0.3900 0.3900 0.3900 0.3900 6,315 +0.01(+1.30%)
May 17, 2022 0.3900 0.3900 0.3850 0.3850 7,300 -0.01(-1.28%)
May 16, 2022 0.3900 0.3900 0.3900 0.3900 6,300 +0.00(+0.00%)
May 13, 2022 0.3900 0.3900 0.3900 0.3900 11,500 +0.01(+1.30%)
May 12, 2022 0.3900 0.3900 0.3850 0.3850 23,500 -0.01(-1.28%)
May 11, 2022 0.3900 0.3900 0.3900 0.3900 55,504 +0.00(+0.00%)
May 10, 2022 0.3900 0.3900 0.3900 0.3900 76,500 +0.00(+0.00%)
May 09, 2022 0.4050 0.4050 0.3900 0.3900 35,662 -0.01(-1.27%)
May 06, 2022 0.4000 0.4000 0.3950 0.3950 37,700 -0.01(-1.25%)
May 05, 2022 0.4100 0.4100 0.4000 0.4000 77,600 -0.01(-2.44%)
May 04, 2022 0.4100 0.4100 0.4100 0.4100 50,000 +0.00(+0.00%)
May 03, 2022 0.4100 0.4100 0.4100 0.4100 8,000 +0.01(+2.50%)
Apr 29, 2022 0.4000 5 +0.00(+0.00%)
Apr 28, 2022 0.4100 0.4100 0.4000 0.4000 29,001 -0.01(-1.23%)
Apr 26, 2022 0.4050 5 -0.02(-4.71%)
Apr 25, 2022 0.4200 0.4250 0.4200 0.4250 10,630 +0.01(+1.19%)
Apr 22, 2022 0.4200 0.4200 0.4200 0.4200 17,100 +0.00(+0.00%)
Apr 21, 2022 0.4300 0.4300 0.4200 0.4200 70,504 +0.00(+0.00%)
Apr 20, 2022 0.4200 0.4200 0.4200 0.4200 15,500 +0.01(+1.20%)
Apr 19, 2022 0.4150 0.4150 0.4150 0.4150 14,500 -0.01(-2.35%)
Apr 18, 2022 0.4250 0.4250 0.4250 0.4250 863 +0.02(+3.66%)
Apr 13, 2022 0.4100 0 +0.00(+0.00%)
Apr 12, 2022 0.4100 0.4100 0.4100 0.4100 800 +0.00(+0.00%)
Apr 11, 2022 0.4250 0.4250 0.4100 0.4100 29,263 -0.02(-3.53%)
Apr 08, 2022 0.4300 0.4300 0.4250 0.4250 78,315 -0.01(-1.16%)
Apr 07, 2022 0.4300 0.4300 0.4250 0.4300 95,500 +0.00(+0.00%)
Apr 06, 2022 0.4350 0.4350 0.4300 0.4300 38,000 +0.00(+0.00%)
Apr 05, 2022 0.4250 0.4300 0.4250 0.4300 45,891 +0.01(+1.18%)
Apr 04, 2022 0.4250 0.4250 0.4200 0.4250 25,795 -0.01(-1.16%)
Apr 01, 2022 0.4100 0.4300 0.4100 0.4300 38,007 +0.02(+6.17%)
Mar 31, 2022 0.4100 0.4100 0.3900 0.4050 234,269 +0.01(+2.53%)
Mar 30, 2022 0.4000 0.4100 0.3950 0.3950 257,026 +0.02(+5.33%)
Mar 28, 2022 0.3750 34 +0.02(+5.63%)
Mar 25, 2022 0.3550 0.3550 0.3550 0.3550 139,000 +0.00(+0.00%)
Mar 24, 2022 0.3600 0.3650 0.3550 0.3550 19,133 -0.01(-2.74%)
Mar 22, 2022 0.3650 1 -0.02(-3.95%)
Mar 21, 2022 0.3800 0.3800 0.3800 0.3800 4,700 -0.01(-2.56%)
Mar 17, 2022 0.3900 0 +0.04(+11.43%)
Mar 15, 2022 0.3500 4 -0.01(-1.41%)
Mar 14, 2022 0.3550 0.3550 0.3550 0.3550 28,042 +0.01(+1.43%)
Mar 11, 2022 0.3800 0.3800 0.3500 0.3500 159,500 +0.00(+0.00%)
Mar 10, 2022 0.3500 0.3500 0.3450 0.3500 32,004 -0.01(-1.41%)
Mar 09, 2022 0.3500 0.3550 0.3500 0.3550 46,000 +0.00(+0.00%)
Mar 08, 2022 0.3550 0.3550 0.3550 0.3550 2,000 +0.01(+1.43%)
Mar 07, 2022 0.3600 0.3600 0.3500 0.3500 139,584 -0.01(-1.41%)
Mar 04, 2022 0.3600 0.3600 0.3550 0.3550 127,500 -0.02(-4.05%)
Mar 03, 2022 0.3650 0.3700 0.3650 0.3700 6,005 +0.01(+1.37%)
Mar 02, 2022 0.3700 0.3800 0.3650 0.3650 18,000 -0.01(-1.35%)
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.