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 (%)
Oct 31, 2006 3.200 3.200 3.160 3.160 18,500 -0.04(-1.25%)
Oct 30, 2006 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Oct 27, 2006 3.110 3.200 3.110 3.200 1,200 +0.00(+0.00%)
Oct 26, 2006 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Oct 25, 2006 3.200 3.200 3.200 3.200 1,000 +0.00(+0.00%)
Oct 24, 2006 3.200 3.200 3.200 3.200 35,500 +0.04(+1.27%)
Oct 23, 2006 3.190 3.200 3.160 3.160 8,988 -0.04(-1.25%)
Oct 20, 2006 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Oct 19, 2006 3.200 3.200 3.200 3.200 4,050 +0.00(+0.00%)
Oct 18, 2006 3.200 3.200 3.200 3.200 400 -0.10(-3.03%)
Oct 17, 2006 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Oct 16, 2006 3.300 3.300 3.300 3.300 10,000 +0.00(+0.00%)
Oct 13, 2006 3.110 3.300 3.110 3.300 15,500 +0.05(+1.54%)
Oct 12, 2006 3.110 3.250 3.110 3.250 5,132 +0.14(+4.50%)
Oct 11, 2006 3.110 3.110 3.110 3.110 0 +0.00(+0.00%)
Oct 10, 2006 3.230 3.230 3.110 3.110 6,559 +0.00(+0.00%)
Oct 09, 2006 3.160 3.350 3.110 3.110 2,000 +0.00(+0.00%)
Oct 06, 2006 3.160 3.350 3.110 3.110 2,000 +0.00(+0.00%)
Oct 05, 2006 3.110 3.110 3.110 3.110 25,050 +0.00(+0.00%)
Oct 04, 2006 3.100 3.150 3.100 3.110 6,245 -0.04(-1.27%)
Oct 03, 2006 3.150 3.150 3.150 3.150 2,092 -0.06(-1.87%)
Oct 02, 2006 3.430 3.430 3.210 3.210 1,800 +0.10(+3.22%)
Sep 29, 2006 3.150 3.150 3.110 3.110 1,500 +0.00(+0.00%)
Sep 28, 2006 3.110 3.110 3.110 3.110 1,000 -0.15(-4.60%)
Sep 27, 2006 3.260 3.260 3.260 3.260 1,000 +0.11(+3.49%)
Sep 26, 2006 3.150 3.150 3.150 3.150 1,450 +0.03(+0.96%)
Sep 25, 2006 3.440 3.440 3.110 3.120 32,100 +0.01(+0.32%)
Sep 22, 2006 3.110 3.110 3.110 3.110 1,400 -0.27(-7.99%)
Sep 21, 2006 3.110 3.500 2.740 3.380 27,465 +0.28(+9.03%)
Sep 20, 2006 3.130 3.200 3.100 3.100 5,358 -0.01(-0.32%)
Sep 19, 2006 3.110 3.110 3.110 3.110 0 +0.00(+0.00%)
Sep 18, 2006 3.110 3.110 3.110 3.110 700 -0.16(-4.89%)
Sep 15, 2006 3.190 3.270 3.150 3.270 6,930 +0.02(+0.62%)
Sep 14, 2006 3.250 3.250 3.250 3.250 1,000 +0.09(+2.85%)
Sep 13, 2006 3.170 3.170 3.160 3.160 1,574 -0.12(-3.66%)
Sep 12, 2006 3.280 3.280 3.280 3.280 2,100 -0.01(-0.30%)
Sep 11, 2006 3.290 3.300 3.220 3.290 5,235 +0.19(+6.13%)
Sep 08, 2006 3.160 3.160 3.100 3.100 2,900 -0.01(-0.32%)
Sep 06, 2006 3.110 3.110 3.110 3.110 175 -0.32(-9.33%)
Sep 05, 2006 3.430 3.430 3.430 3.430 0 +0.00(+0.00%)
Sep 01, 2006 3.350 3.430 3.350 3.430 5,472 +0.08(+2.39%)
Aug 31, 2006 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Aug 30, 2006 3.330 3.350 3.250 3.350 17,150 +0.05(+1.52%)
Aug 29, 2006 2.970 3.300 2.970 3.300 2,600 -0.05(-1.49%)
Aug 28, 2006 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Aug 25, 2006 3.260 3.350 3.260 3.350 6,100 +0.00(+0.00%)
Aug 24, 2006 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Aug 23, 2006 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Aug 22, 2006 3.380 3.380 3.270 3.350 17,750 +0.16(+5.02%)
Aug 21, 2006 3.190 3.190 3.190 3.190 350 -0.10(-3.04%)
Aug 18, 2006 3.290 3.290 3.290 3.290 0 +0.00(+0.00%)
Aug 17, 2006 3.360 3.380 3.290 3.290 13,015 +0.04(+1.23%)
Aug 16, 2006 3.200 3.360 3.200 3.250 13,486 +0.06(+1.88%)
Aug 15, 2006 3.240 3.240 3.010 3.190 9,673 +0.22(+7.41%)
Aug 14, 2006 2.960 2.970 2.960 2.970 769 -0.04(-1.33%)
Aug 11, 2006 3.020 3.020 3.000 3.010 22,600 -0.04(-1.31%)
Aug 10, 2006 3.050 3.050 3.050 3.050 2,104 -0.05(-1.61%)
Aug 09, 2006 3.100 3.100 3.100 3.100 3,000 +0.05(+1.64%)
Aug 08, 2006 3.050 3.050 3.050 3.050 434 +0.00(+0.00%)
Aug 07, 2006 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Aug 04, 2006 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Aug 03, 2006 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Aug 02, 2006 3.000 3.050 3.000 3.050 331,750 +0.06(+2.01%)
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.