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, 2006 3.100 3.100 3.000 3.000 14,000 -0.15(-4.76%)
May 30, 2006 3.150 3.150 3.150 3.150 300 +0.00(+0.00%)
May 26, 2006 3.100 3.150 3.100 3.150 2,123 +0.00(+0.00%)
May 25, 2006 3.150 3.150 3.150 3.150 6,000 +0.00(+0.00%)
May 24, 2006 3.150 3.150 3.150 3.150 2,112 +0.15(+5.00%)
May 23, 2006 3.000 3.000 3.000 3.000 37,625 +0.00(+0.00%)
May 22, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
May 19, 2006 3.000 3.150 2.950 3.000 29,000 -0.10(-3.23%)
May 18, 2006 3.000 3.100 2.950 3.100 22,400 +0.00(+0.00%)
May 17, 2006 3.100 3.100 3.100 3.100 7,947 -0.05(-1.59%)
May 16, 2006 3.150 3.150 3.150 3.150 120 +0.00(+0.00%)
May 15, 2006 3.150 3.150 3.000 3.150 16,500 +0.00(+0.00%)
May 12, 2006 3.150 3.150 3.150 3.150 1,000 +0.05(+1.61%)
May 11, 2006 3.150 3.150 3.100 3.100 35,400 -0.05(-1.59%)
May 10, 2006 3.150 3.150 3.100 3.150 133,150 +0.00(+0.00%)
May 09, 2006 3.150 3.150 3.150 3.150 1,700 +0.00(+0.00%)
May 08, 2006 3.150 3.150 3.150 3.150 500 +0.00(+0.00%)
May 05, 2006 3.070 3.150 3.070 3.150 72,637 +0.10(+3.28%)
May 04, 2006 3.010 3.050 3.010 3.050 7,000 +0.01(+0.33%)
May 03, 2006 3.040 3.040 3.040 3.040 1,000 +0.04(+1.33%)
May 02, 2006 3.150 3.160 2.950 3.000 30,300 -0.15(-4.76%)
May 01, 2006 3.150 3.150 3.150 3.150 24,044 +0.00(+0.00%)
Apr 28, 2006 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Apr 27, 2006 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Apr 26, 2006 3.030 3.150 3.030 3.150 1,400 -0.02(-0.63%)
Apr 25, 2006 3.240 3.250 3.170 3.170 16,925 +0.02(+0.63%)
Apr 24, 2006 2.910 3.150 2.910 3.150 4,400 +0.05(+1.61%)
Apr 21, 2006 3.110 3.110 3.100 3.100 1,000 -0.05(-1.59%)
Apr 20, 2006 3.150 3.150 3.150 3.150 245,200 +0.00(+0.00%)
Apr 19, 2006 3.150 3.150 3.150 3.150 5,220 +0.00(+0.00%)
Apr 18, 2006 3.150 3.150 3.150 3.150 5,000 +0.00(+0.00%)
Apr 17, 2006 3.200 3.200 3.150 3.150 35,450 +0.00(+0.00%)
Apr 13, 2006 3.150 3.150 3.150 3.150 1,600 -0.05(-1.56%)
Apr 12, 2006 3.160 3.200 3.150 3.200 7,000 +0.00(+0.00%)
Apr 11, 2006 3.250 3.250 3.200 3.200 7,500 +0.00(+0.00%)
Apr 10, 2006 3.150 3.200 3.150 3.200 6,300 +0.05(+1.59%)
Apr 07, 2006 3.200 3.200 3.150 3.150 9,200 -0.10(-3.08%)
Apr 06, 2006 3.250 3.250 3.250 3.250 90,139 +0.00(+0.00%)
Apr 05, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Apr 04, 2006 3.290 3.300 3.200 3.250 33,000 +0.14(+4.50%)
Apr 03, 2006 3.270 3.270 3.110 3.110 14,900 -0.08(-2.51%)
Mar 31, 2006 3.190 3.190 3.190 3.190 500 +0.00(+0.00%)
Mar 30, 2006 3.180 3.190 3.180 3.190 3,300 -0.06(-1.85%)
Mar 29, 2006 3.250 3.250 3.250 3.250 155,100 +0.01(+0.31%)
Mar 28, 2006 3.240 3.240 3.240 3.240 0 +0.00(+0.00%)
Mar 27, 2006 3.260 3.260 3.240 3.240 2,000 -0.09(-2.70%)
Mar 24, 2006 3.300 3.330 3.270 3.330 167,400 +0.03(+0.91%)
Mar 21, 2006 3.300 3.350 3.300 3.300 197,100 +0.00(+0.00%)
Mar 20, 2006 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Mar 17, 2006 3.300 3.300 3.300 3.300 700 +0.00(+0.00%)
Mar 16, 2006 3.300 3.300 3.300 3.300 2,000 -0.09(-2.65%)
Mar 15, 2006 3.390 3.390 3.390 3.390 1,000 +0.09(+2.73%)
Mar 14, 2006 3.260 3.350 3.250 3.300 200,530 -0.10(-2.94%)
Mar 13, 2006 3.400 3.400 3.400 3.400 300 +0.00(+0.00%)
Mar 10, 2006 3.400 3.450 3.400 3.400 12,646 +0.05(+1.49%)
Mar 09, 2006 3.400 3.400 3.350 3.350 19,300 -0.05(-1.47%)
Mar 08, 2006 3.350 3.400 3.250 3.400 12,100 +0.09(+2.72%)
Mar 07, 2006 3.310 3.310 3.310 3.310 0 +0.00(+0.00%)
Mar 06, 2006 3.500 3.500 3.310 3.310 5,300 -0.09(-2.65%)
Mar 03, 2006 3.400 3.400 3.400 3.400 100 +0.05(+1.49%)
Mar 02, 2006 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
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.