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: 10:56 AM EDT, Jun 4, 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 (%)
Feb 27, 2015 1.520 1.530 1.520 1.520 13,370 -0.03(-1.94%)
Feb 26, 2015 1.640 1.690 1.520 1.550 45,500 -0.02(-1.27%)
Feb 24, 2015 1.570 1.570 1.570 50 -0.08(-4.85%)
Feb 23, 2015 1.650 1.650 1.650 1.650 1,122 +0.01(+0.61%)
Feb 20, 2015 1.640 1.640 1.640 1.640 20,150 +0.01(+0.61%)
Feb 19, 2015 1.630 1.630 1.630 1.630 24,100 -0.02(-1.21%)
Feb 18, 2015 1.650 1.650 1.650 1.650 6,000 +0.05(+3.12%)
Feb 17, 2015 1.600 1.600 1.600 1.600 3,135 -0.01(-0.62%)
Feb 13, 2015 1.610 1.610 1.610 0 +0.00(+0.00%)
Feb 12, 2015 1.600 1.610 1.600 1.610 9,115 +0.01(+0.63%)
Feb 11, 2015 1.610 1.610 1.600 1.600 9,102 +0.00(+0.00%)
Feb 10, 2015 1.590 1.610 1.590 1.600 4,588 -0.01(-0.62%)
Feb 09, 2015 1.600 1.610 1.570 1.610 38,600 +0.01(+0.63%)
Feb 06, 2015 1.600 1.650 1.600 1.600 27,711 +0.05(+3.23%)
Feb 05, 2015 1.550 1.550 1.550 1.550 4,000 +0.00(+0.00%)
Feb 04, 2015 1.550 1.550 1.550 1.550 17,400 +0.00(+0.00%)
Feb 03, 2015 1.510 1.550 1.500 1.550 41,182 +0.05(+3.33%)
Feb 02, 2015 1.490 1.500 1.490 1.500 11,600 +0.00(+0.00%)
Jan 29, 2015 1.500 1.500 1.500 0 -0.01(-0.66%)
Jan 28, 2015 1.510 1.510 1.510 1.510 1,000 +0.00(+0.00%)
Jan 27, 2015 1.510 1.510 1.510 1.510 4,700 -0.01(-0.66%)
Jan 26, 2015 1.490 1.520 1.490 1.520 4,400 +0.01(+0.66%)
Jan 23, 2015 1.500 1.510 1.500 1.510 22,464 +0.01(+0.67%)
Jan 22, 2015 1.500 1.510 1.500 1.500 64,389 +0.00(+0.00%)
Jan 21, 2015 1.500 1.500 1.470 1.500 37,228 +0.00(+0.00%)
Jan 20, 2015 1.450 1.500 1.450 1.500 41,000 +0.05(+3.45%)
Jan 19, 2015 1.450 1.450 1.450 1.450 1,100 -0.05(-3.33%)
Jan 16, 2015 1.500 1.500 1.500 1.500 25,600 +0.00(+0.00%)
Jan 15, 2015 1.440 1.500 1.440 1.500 3,271 +0.00(+0.00%)
Jan 14, 2015 1.500 1.500 1.500 1.500 851 +0.00(+0.00%)
Jan 09, 2015 1.500 1.500 1.500 0 -0.01(-0.66%)
Jan 06, 2015 1.510 1.510 1.510 3 +0.00(+0.00%)
Jan 05, 2015 1.510 1.510 1.510 1.510 21,127 +0.00(+0.00%)
Jan 02, 2015 1.500 1.510 1.500 1.510 27,000 +0.00(+0.00%)
Dec 30, 2014 1.510 1.510 1.510 0 +0.01(+0.67%)
Dec 29, 2014 1.500 1.500 1.500 1.500 5,064 -0.01(-0.66%)
Dec 24, 2014 1.510 1.510 1.510 0 +0.00(+0.00%)
Dec 23, 2014 1.510 1.510 1.510 1.510 13,900 +0.04(+2.72%)
Dec 22, 2014 1.510 1.510 1.460 1.470 19,388 -0.04(-2.65%)
Dec 19, 2014 1.510 1.510 1.510 1.510 1,000 +0.00(+0.00%)
Dec 18, 2014 1.510 1.510 1.510 1.510 1,475 -0.07(-4.43%)
Dec 17, 2014 1.550 1.580 1.550 1.580 24,745 +0.03(+1.94%)
Dec 16, 2014 1.550 10,058 +0.03(+1.97%)
Dec 15, 2014 1.520 1.520 1.520 1.520 906,616 +0.00(+0.00%)
Dec 12, 2014 1.550 1.550 1.520 1.520 28,000 +0.02(+1.33%)
Dec 11, 2014 1.550 1.550 1.500 1.500 36,112 -0.10(-6.25%)
Dec 10, 2014 1.500 1.600 1.500 1.600 29,112 +0.05(+3.23%)
Dec 09, 2014 1.560 1.560 1.550 1.550 36,512 -0.02(-1.27%)
Dec 08, 2014 1.570 1.570 1.570 1.570 3,509 +0.00(+0.00%)
Dec 05, 2014 1.570 1.570 1.570 1.570 14,325 +0.01(+0.64%)
Dec 03, 2014 1.560 1.560 1.560 0 -0.04(-2.50%)
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.