Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glacier Media Inc (TSX: GVC )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 29, 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 (%)
Jan 31, 2022 0.4150 0.4350 0.4150 0.4250 48,605 +0.01(+2.41%)
Jan 28, 2022 0.4150 0.4150 0.4150 0.4150 9,600 +0.01(+1.22%)
Jan 27, 2022 0.4200 0.4200 0.3850 0.4100 76,905 -0.03(-5.75%)
Jan 26, 2022 0.4250 0.4350 0.4250 0.4350 24,740 +0.01(+1.16%)
Jan 25, 2022 0.4300 0.4300 0.4300 0.4300 2,005 +0.01(+1.18%)
Jan 24, 2022 0.4100 0.4250 0.4050 0.4250 35,010 +0.01(+2.41%)
Jan 20, 2022 0.4150 200 -0.03(-5.68%)
Jan 19, 2022 0.4150 0.4400 0.4150 0.4400 9,505 +0.02(+3.53%)
Jan 18, 2022 0.4300 0.4400 0.4100 0.4250 92,462 -0.02(-4.49%)
Jan 17, 2022 0.4000 0.4450 0.3950 0.4450 121,500 +0.03(+5.95%)
Jan 14, 2022 0.4250 0.4250 0.4200 0.4200 97,240 -0.01(-1.18%)
Jan 13, 2022 0.4100 0.4300 0.4050 0.4250 119,350 +0.02(+3.66%)
Jan 12, 2022 0.4250 0.4300 0.4100 0.4100 17,000 +0.00(+0.00%)
Jan 11, 2022 0.4200 0.4200 0.4100 0.4100 17,740 +0.00(+1.23%)
Jan 10, 2022 0.4100 0.4100 0.4050 0.4050 10,088 -0.01(-3.57%)
Jan 07, 2022 0.4100 0.4200 0.4000 0.4200 86,131 +0.00(+0.00%)
Jan 06, 2022 0.4200 0.4200 0.4200 0.4200 6,900 +0.01(+2.44%)
Jan 05, 2022 0.4100 0.4200 0.4050 0.4100 48,200 +0.01(+2.50%)
Jan 04, 2022 0.3950 0.4000 0.3800 0.4000 562,336 +0.01(+2.56%)
Dec 31, 2021 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
Dec 30, 2021 0.3800 0.3900 0.3700 0.3700 1,618,700 -0.02(-5.13%)
Dec 29, 2021 0.4100 0.4100 0.3750 0.3900 96,385 -0.01(-1.27%)
Dec 23, 2021 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
Dec 22, 2021 0.4000 0.4000 0.3900 0.3900 38,600 +0.00(+0.00%)
Dec 21, 2021 0.4000 0.4300 0.3900 0.3900 159,520 -0.02(-3.70%)
Dec 20, 2021 0.3950 0.4050 0.3950 0.4050 16,466 +0.01(+1.25%)
Dec 17, 2021 0.3800 0.4000 0.3800 0.4000 20,000 +0.00(+0.00%)
Dec 16, 2021 0.4100 0.4100 0.3800 0.4000 113,000 +0.00(+0.00%)
Dec 15, 2021 0.4000 0.4000 0.4000 0.4000 16,622 +0.00(+0.00%)
Dec 14, 2021 0.3900 0.4000 0.3900 0.4000 70,502 +0.01(+2.56%)
Dec 13, 2021 0.3950 0.4100 0.3800 0.3900 179,331 -0.01(-1.27%)
Dec 10, 2021 0.3950 0.4000 0.3950 0.3950 29,030 -0.01(-1.25%)
Dec 09, 2021 0.4000 0.4000 0.4000 0.4000 16,000 +0.00(+0.00%)
Dec 08, 2021 0.3900 0.4000 0.3900 0.4000 11,607 +0.01(+2.56%)
Dec 07, 2021 0.4000 0.4800 0.3900 0.3900 129,225 +0.00(+0.00%)
Dec 06, 2021 0.4000 0.4000 0.3900 0.3900 6,000 -0.01(-1.27%)
Dec 03, 2021 0.3950 0.3950 0.3950 0.3950 6,000 -0.01(-3.66%)
Dec 02, 2021 0.4000 0.4100 0.4000 0.4100 32,519 +0.01(+3.80%)
Dec 01, 2021 0.4050 0.4050 0.3950 0.3950 22,901 -0.02(-5.95%)
Nov 26, 2021 0.4200 0.4200 0.4200 78 +0.01(+2.44%)
Nov 25, 2021 0.4150 0.4150 0.4100 0.4100 35,100 -0.01(-1.20%)
Nov 24, 2021 0.4150 0.4150 0.4150 0.4150 20,000 -0.01(-1.19%)
Nov 22, 2021 0.4200 0.4200 0.4200 0 -0.01(-1.18%)
Nov 19, 2021 0.4250 0.4250 0.4250 0.4250 2,510 +0.01(+1.19%)
Nov 18, 2021 0.4200 0.4200 0.4200 0.4200 5,002 -0.01(-1.18%)
Nov 17, 2021 0.4200 0.4300 0.4150 0.4250 120,010 +0.01(+1.19%)
Nov 16, 2021 0.4250 0.4250 0.4200 0.4200 19,502 -0.02(-4.55%)
Nov 15, 2021 0.4450 0.4450 0.4400 0.4400 1,500 +0.00(+0.00%)
Nov 12, 2021 0.4350 0.4400 0.4250 0.4400 100,003 -0.04(-8.33%)
Nov 11, 2021 0.4650 0.4800 0.4400 0.4800 245,042 +0.01(+1.05%)
Nov 10, 2021 0.4850 0.4750 60,050 +0.00(+0.00%)
Nov 09, 2021 0.4850 0.4850 0.4750 0.4750 9,135 +0.02(+4.40%)
Nov 08, 2021 0.4850 0.4900 0.4550 0.4550 53,531 -0.02(-4.21%)
Nov 05, 2021 0.4350 0.4800 0.4350 0.4750 120,239 +0.03(+7.95%)
Nov 04, 2021 0.4300 0.4400 0.4300 0.4400 32,634 +0.01(+2.33%)
Nov 02, 2021 0.4300 0.4300 0.4300 400 +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.