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, 2013 1.530 1.560 1.530 1.560 210,180 +0.04(+2.63%)
May 30, 2013 1.540 1.540 1.520 1.520 14,400 -0.07(-4.40%)
May 29, 2013 1.580 1.600 1.560 1.590 158,156 +0.01(+0.63%)
May 28, 2013 1.580 1.580 1.550 1.580 220,211 +0.04(+2.60%)
May 27, 2013 1.580 1.580 1.540 1.540 42,500 -0.04(-2.53%)
May 24, 2013 1.580 1.580 1.580 1.580 17,525 +0.00(+0.00%)
May 23, 2013 1.570 1.580 1.530 1.580 21,488 +0.00(+0.00%)
May 22, 2013 1.580 1.580 1.560 1.580 20,500 +0.00(+0.00%)
May 21, 2013 1.570 1.590 1.570 1.580 47,942 +0.05(+3.27%)
May 17, 2013 1.530 1.530 1.530 0 -0.06(-3.77%)
May 16, 2013 1.540 1.590 1.510 1.590 43,640 +0.01(+0.63%)
May 15, 2013 1.540 1.580 1.520 1.580 23,083 -0.02(-1.25%)
May 13, 2013 1.600 1.600 1.590 1.600 3,250 -0.01(-0.62%)
May 10, 2013 1.570 1.610 1.570 1.610 11,405 +0.01(+0.63%)
May 09, 2013 1.580 1.600 1.570 1.600 28,866 -0.04(-2.44%)
May 08, 2013 1.620 1.640 1.600 1.640 270,600 +0.02(+1.23%)
May 07, 2013 1.630 1.640 1.620 1.620 89,846 -0.01(-0.61%)
May 06, 2013 1.640 1.640 1.630 1.630 531 -0.01(-0.61%)
May 03, 2013 1.610 1.640 1.600 1.640 124,650 +0.03(+1.86%)
May 02, 2013 1.640 1.640 1.610 1.610 26,999 -0.04(-2.42%)
May 01, 2013 1.680 1.680 1.650 1.650 10,327 +0.00(+0.00%)
Apr 30, 2013 1.650 1.650 1.650 1.650 14,300 -0.03(-1.79%)
Apr 29, 2013 1.680 1.680 1.680 1.680 2,000 +0.03(+1.82%)
Apr 26, 2013 1.680 1.680 1.650 1.650 148,120 -0.03(-1.79%)
Apr 25, 2013 1.660 1.680 1.660 1.680 16,240 +0.02(+1.20%)
Apr 24, 2013 1.660 1.660 1.660 1.660 200 -0.04(-2.35%)
Apr 23, 2013 1.660 1.740 1.650 1.700 4,550 +0.05(+3.03%)
Apr 22, 2013 1.660 1.700 1.650 1.650 3,500 -0.02(-1.20%)
Apr 19, 2013 1.670 1.670 1.670 0 +0.00(+0.00%)
Apr 18, 2013 1.700 1.700 1.670 1.670 2,900 +0.00(+0.00%)
Apr 17, 2013 1.660 1.670 1.650 1.670 107,126 +0.02(+1.21%)
Apr 16, 2013 1.640 1.650 1.620 1.650 2,300 +0.03(+1.85%)
Apr 15, 2013 1.730 1.730 1.620 1.620 2,695 -0.06(-3.57%)
Apr 12, 2013 1.680 1.680 1.680 1.680 400 +0.02(+1.20%)
Apr 11, 2013 1.700 1.700 1.660 1.660 42,700 -0.04(-2.35%)
Apr 10, 2013 1.700 1.730 1.650 1.700 9,065 -0.04(-2.30%)
Apr 09, 2013 1.700 1.750 1.670 1.740 43,701 +0.07(+4.19%)
Apr 08, 2013 1.700 1.700 1.670 1.670 5,321 -0.03(-1.76%)
Apr 05, 2013 1.700 1.700 1.700 1.700 2,113 +0.00(+0.00%)
Apr 04, 2013 1.720 1.720 1.700 1.700 34,877 -0.02(-1.16%)
Apr 03, 2013 1.760 1.770 1.720 1.720 54,460 -0.03(-1.71%)
Apr 02, 2013 1.800 1.810 1.750 1.750 38,308 -0.05(-2.78%)
Apr 01, 2013 1.880 1.890 1.780 1.800 62,600 -0.10(-5.26%)
Mar 28, 2013 1.900 1.900 1.900 0 +0.01(+0.53%)
Mar 27, 2013 1.910 1.910 1.890 1.890 108,540 -0.02(-1.05%)
Mar 26, 2013 1.930 1.930 1.910 1.910 12,000 -0.01(-0.52%)
Mar 25, 2013 1.930 1.930 1.920 1.920 2,100 +0.00(+0.00%)
Mar 22, 2013 1.950 1.970 1.920 1.920 21,920 +0.00(+0.00%)
Mar 21, 2013 1.940 1.950 1.920 1.920 6,800 -0.03(-1.54%)
Mar 20, 2013 1.930 1.950 1.890 1.950 30,378 +0.00(+0.00%)
Mar 19, 2013 1.950 2.000 1.950 1.950 23,700 +0.04(+2.09%)
Mar 18, 2013 1.950 1.950 1.910 1.910 60,782 -0.04(-2.05%)
Mar 15, 2013 1.930 1.980 1.920 1.950 4,640 +0.04(+2.09%)
Mar 14, 2013 1.910 1.910 1.910 22 +0.00(+0.00%)
Mar 13, 2013 1.930 1.930 1.910 1.910 5,050 -0.04(-2.05%)
Mar 12, 2013 2.000 2.000 1.950 1.950 233,385 -0.05(-2.50%)
Mar 11, 2013 2.000 2.000 1.960 2.000 19,157 -0.02(-0.99%)
Mar 08, 2013 1.990 2.020 1.990 2.020 52,900 +0.03(+1.51%)
Mar 07, 2013 1.980 2.000 1.940 1.990 55,190 +0.00(+0.00%)
Mar 06, 2013 1.950 2.000 1.950 1.990 60,221 +0.04(+2.05%)
Mar 05, 2013 2.000 2.000 1.940 1.950 12,700 -0.05(-2.50%)
Mar 04, 2013 1.920 2.180 1.920 2.000 77,232 +0.08(+4.17%)
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.