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, 2018 0.8300 0.8300 0.8300 0.8300 1,333 +0.00(+0.00%)
May 30, 2018 0.8300 0.8300 0.8300 0.8300 23,000 +0.03(+3.75%)
May 29, 2018 0.8000 0.8000 0.8000 0.8000 62,504 +0.00(+0.00%)
May 25, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
May 24, 2018 0.8000 0.8100 0.7100 0.8000 227,600 +0.01(+1.27%)
May 23, 2018 0.7900 0.7900 0.7900 0.7900 1,000 +0.08(+11.27%)
May 22, 2018 0.7100 0.7100 0.7100 0.7100 700 -0.02(-2.74%)
May 18, 2018 0.7300 0.7300 0.7300 0 +0.01(+1.39%)
May 17, 2018 0.7200 0.7200 0.7200 0.7200 6,000 -0.01(-1.37%)
May 16, 2018 0.7200 0.7300 0.7200 0.7300 7,000 +0.00(+0.00%)
May 15, 2018 0.7300 0.7300 0.7300 0.7300 15,000 -0.01(-1.35%)
May 14, 2018 0.7800 0.7900 0.7400 0.7400 52,500 -0.05(-6.33%)
May 11, 2018 0.7100 0.7900 0.7100 0.7900 9,521 +0.02(+2.60%)
May 10, 2018 0.8000 0.8000 0.7700 0.7700 15,500 -0.01(-1.28%)
May 07, 2018 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
May 04, 2018 0.7900 0.7900 0.7800 0.7800 11,500 -0.02(-2.50%)
May 03, 2018 0.8700 0.8800 0.7900 0.8000 94,500 +0.00(+0.00%)
May 02, 2018 0.8000 0.8000 0.8000 0.8000 361,900 +0.00(+0.00%)
May 01, 2018 0.8000 0.8200 0.8000 0.8000 19,500 -0.02(-2.44%)
Apr 30, 2018 0.7800 0.8400 0.7800 0.8200 48,889 +0.12(+17.14%)
Apr 24, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Apr 23, 2018 0.6400 0.7000 0.6400 0.7000 15,800 +0.09(+14.75%)
Apr 20, 2018 0.6100 0.6100 0.6100 0.6100 500 -0.04(-6.15%)
Apr 16, 2018 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 13, 2018 0.6600 0.6600 0.6500 0.6500 11,000 -0.01(-1.52%)
Apr 12, 2018 0.7000 0.7000 0.6600 0.6600 39,000 -0.04(-5.71%)
Apr 11, 2018 0.6600 0.7000 0.6500 0.7000 5,000 +0.00(+0.00%)
Apr 10, 2018 0.7000 0.7900 0.7000 0.7000 30,500 +0.05(+7.69%)
Apr 06, 2018 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Apr 05, 2018 0.7000 0.7000 0.7000 0.7000 59,500 +0.00(+0.00%)
Apr 02, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 29, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 28, 2018 0.7000 0.7000 0.7000 0.7000 37,000 +0.00(+0.00%)
Mar 27, 2018 0.7000 0.7000 0.7000 0.7000 1,000 +0.05(+7.69%)
Mar 16, 2018 0.6500 0.6500 0.6500 88 +0.01(+1.56%)
Mar 15, 2018 0.6600 0.6600 0.6400 0.6400 3,500 -0.07(-9.86%)
Mar 12, 2018 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Mar 09, 2018 0.6900 0.7400 0.6900 0.7000 39,000 +0.01(+1.45%)
Mar 07, 2018 0.6900 0.6900 0.6900 0 +0.07(+11.29%)
Mar 06, 2018 0.6200 0.6200 0.6200 0.6200 784 +0.01(+1.64%)
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.