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 (%)
Nov 28, 2008 1.900 1.900 1.700 1.760 497,800 -0.03(-1.68%)
Nov 27, 2008 1.890 1.890 1.790 1.790 6,900 -0.19(-9.60%)
Nov 26, 2008 1.890 2.000 1.890 1.980 32,725 -0.02(-1.00%)
Nov 25, 2008 2.070 2.100 1.990 2.000 606,700 +0.00(+0.00%)
Nov 24, 2008 1.670 2.000 1.670 2.000 53,600 +0.05(+2.56%)
Nov 21, 2008 2.150 2.150 1.600 1.950 567,206 -0.14(-6.70%)
Nov 20, 2008 2.570 2.570 2.090 2.090 29,716 -0.50(-19.31%)
Nov 19, 2008 2.600 2.600 2.570 2.590 13,500 -0.03(-1.15%)
Nov 18, 2008 2.620 2.620 2 +0.00(+0.00%)
Nov 17, 2008 2.650 2.650 2.620 2.620 1,954 +0.02(+0.77%)
Nov 14, 2008 2.660 2.660 2.600 2.600 4,400 -0.21(-7.47%)
Nov 13, 2008 2.810 2.810 11 +0.00(+0.00%)
Nov 12, 2008 2.810 2.810 0 +0.00(+0.00%)
Nov 11, 2008 2.810 2.810 0 +0.00(+0.00%)
Nov 10, 2008 2.800 2.810 2.780 2.810 55,684 -0.09(-3.10%)
Nov 07, 2008 2.690 2.900 2.690 2.900 1,607 +0.14(+5.07%)
Nov 06, 2008 3.020 3.020 2.670 2.760 1,985 +0.01(+0.36%)
Nov 05, 2008 2.740 3.000 2.740 2.750 95,189 -0.02(-0.72%)
Nov 04, 2008 2.930 2.930 2.770 2.770 1,247 +0.07(+2.59%)
Nov 03, 2008 2.850 2.850 2.630 2.700 61,200 -0.28(-9.40%)
Oct 31, 2008 2.990 3.000 2.810 2.980 49,375 +0.15(+5.30%)
Oct 30, 2008 2.950 2.950 2.710 2.830 33,800 -0.09(-3.08%)
Oct 29, 2008 2.920 2.920 2.920 2.920 1,056 +0.03(+1.04%)
Oct 28, 2008 2.990 3.000 2.680 2.890 3,044 -0.11(-3.67%)
Oct 27, 2008 3.000 3.130 2.990 3.000 187,150 +0.00(+0.00%)
Oct 24, 2008 3.000 3.000 3.000 3.000 10,800 -0.07(-2.28%)
Oct 23, 2008 3.090 3.090 3.020 3.070 495 +0.05(+1.66%)
Oct 22, 2008 3.000 3.020 3.000 3.020 24,000 +0.00(+0.00%)
Oct 21, 2008 3.010 3.020 3.010 3.020 1,274 -0.08(-2.58%)
Oct 20, 2008 3.010 3.100 3.010 3.100 5,584 +0.03(+0.98%)
Oct 17, 2008 3.010 3.100 2.930 3.070 42,880 +0.12(+4.07%)
Oct 16, 2008 3.000 3.000 2.930 2.950 87,467 +0.02(+0.68%)
Oct 15, 2008 2.900 3.050 2.900 2.930 20,911 -0.22(-6.98%)
Oct 14, 2008 3.000 3.150 2.900 3.150 14,600 +0.25(+8.62%)
Oct 10, 2008 2.750 3.000 2.750 2.900 16,879 -0.10(-3.33%)
Oct 09, 2008 3.000 3.000 3.000 3.000 124,700 +0.00(+0.00%)
Oct 08, 2008 3.000 3.000 2.960 3.000 19,268 +0.05(+1.69%)
Oct 07, 2008 3.000 3.000 2.850 2.950 33,500 +0.10(+3.51%)
Oct 06, 2008 3.050 3.050 2.850 2.850 30,088 -0.15(-5.00%)
Oct 03, 2008 3.010 3.090 3.000 3.000 194,717 -0.05(-1.64%)
Oct 02, 2008 3.100 3.120 3.000 3.050 82,661 -0.08(-2.56%)
Oct 01, 2008 3.110 3.450 3.000 3.130 119,642 +0.03(+0.97%)
Sep 30, 2008 3.020 3.200 2.900 3.100 1,008,018 +0.01(+0.32%)
Sep 29, 2008 3.250 3.440 3.090 3.090 155,700 -0.06(-1.90%)
Sep 26, 2008 3.400 3.400 3.150 3.150 217,722 -0.33(-9.48%)
Sep 25, 2008 3.370 3.480 3.370 3.480 35,700 +0.03(+0.87%)
Sep 24, 2008 3.450 3.500 3.450 3.450 1,035,800 +0.03(+0.88%)
Sep 23, 2008 3.420 3.420 0 +0.00(+0.00%)
Sep 22, 2008 3.450 3.450 3.410 3.420 7,768 -0.03(-0.87%)
Sep 19, 2008 3.350 3.500 3.350 3.450 8,904 +0.10(+2.99%)
Sep 18, 2008 3.350 3.350 3.350 3.350 250 +0.00(+0.00%)
Sep 17, 2008 3.500 3.500 3.350 3.350 2,036 -0.05(-1.47%)
Sep 16, 2008 3.500 3.500 3.400 3.400 15,317 -0.10(-2.86%)
Sep 15, 2008 3.420 3.500 3.410 3.500 16,309 +0.00(+0.00%)
Sep 12, 2008 3.400 3.510 3.400 3.500 9,704 +0.00(+0.00%)
Sep 11, 2008 3.700 3.700 3.500 3.500 88,202 -0.20(-5.41%)
Sep 10, 2008 3.640 3.700 3.640 3.700 2,000 -0.09(-2.37%)
Sep 09, 2008 3.790 3.790 3.790 3.790 352 +0.09(+2.43%)
Sep 08, 2008 3.700 3.700 3.700 3.700 4,018 -0.18(-4.64%)
Sep 05, 2008 3.880 3.880 3.880 3.880 201 +0.00(+0.00%)
Sep 04, 2008 3.760 3.880 3.750 3.880 15,427 +0.01(+0.26%)
Sep 03, 2008 3.870 3.870 3.800 3.870 207,788 +0.01(+0.26%)
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.