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 (%)
Mar 31, 2021 0.4050 0.4150 0.4050 0.4150 2,022,100 +0.01(+1.22%)
Mar 30, 2021 0.4150 0.4150 0.4100 0.4100 1,500 -0.01(-2.38%)
Mar 29, 2021 0.4150 0.4200 0.4150 0.4200 5,514 +0.00(+0.00%)
Mar 26, 2021 0.4200 0.4200 0.4200 0.4200 20,000 +0.00(+0.00%)
Mar 24, 2021 0.4200 0.4200 0.4200 0 -0.04(-7.69%)
Mar 22, 2021 0.4550 0.4550 0.4550 0 +0.01(+1.11%)
Mar 19, 2021 0.4500 0.4500 0.4500 20 +0.00(+0.00%)
Mar 18, 2021 0.4500 0.4500 0.4500 0.4500 40,000 +0.00(+0.00%)
Mar 17, 2021 0.4500 0.4500 0.4500 0.4500 3,000 +0.00(+0.00%)
Mar 16, 2021 0.4200 0.4500 0.4200 0.4500 32,713 +0.04(+8.43%)
Mar 15, 2021 0.4100 0.4150 0.4100 0.4150 20,508 +0.01(+3.75%)
Mar 12, 2021 0.4000 0.4000 0.4000 302 +0.00(+0.00%)
Mar 11, 2021 0.4100 0.4100 0.4000 0.4000 2,000 +0.00(+0.00%)
Mar 10, 2021 0.4050 0.4250 0.4000 0.4000 49,557 +0.02(+5.26%)
Mar 09, 2021 0.3600 0.3800 0.3500 0.3800 53,001 +0.01(+1.33%)
Mar 08, 2021 0.3750 0.3750 0.3750 0.3750 1,500 +0.00(+0.00%)
Mar 05, 2021 0.3800 0.3900 0.3600 0.3750 26,501 -0.01(-1.32%)
Mar 04, 2021 0.3750 0.3850 0.3750 0.3800 12,200 -0.01(-2.56%)
Mar 03, 2021 0.4450 0.4450 0.3700 0.3900 15,174 -0.01(-2.50%)
Mar 02, 2021 0.4200 0.4200 0.4000 0.4000 3,020 -0.04(-9.09%)
Mar 01, 2021 0.4400 0.4400 0.4200 0.4400 6,005 +0.05(+14.29%)
Feb 26, 2021 0.3750 0.4250 0.3750 0.3850 37,419 +0.01(+2.67%)
Feb 25, 2021 0.3900 0.3950 0.3550 0.3750 40,561 +0.03(+7.14%)
Feb 24, 2021 0.3400 0.3500 0.3400 0.3500 28,843 +0.01(+2.94%)
Feb 23, 2021 0.3450 0.3500 0.3400 0.3400 24,620 -0.01(-2.86%)
Feb 22, 2021 0.3500 0.3500 0.3500 0.3500 14,953 -0.01(-1.41%)
Feb 19, 2021 0.3600 0.3600 0.3500 0.3550 15,326 -0.03(-6.58%)
Feb 18, 2021 0.3800 0.3800 0.3800 0.3800 9,757 -0.01(-2.56%)
Feb 17, 2021 0.4000 0.4000 0.3900 0.3900 6,233 -0.01(-2.50%)
Feb 16, 2021 0.4100 0.4100 0.4000 0.4000 84,515 -0.03(-6.98%)
Feb 12, 2021 0.4300 0.4300 0.4300 0 +0.02(+4.88%)
Feb 11, 2021 0.4100 0.4100 0.4100 400 +0.00(+0.00%)
Feb 10, 2021 0.4100 0.4100 0.4100 0.4100 1,034 -0.01(-2.38%)
Feb 09, 2021 0.4200 0.4200 0.4200 0.4200 17,278 -0.01(-1.18%)
Feb 08, 2021 0.4250 0.4250 0.4250 0.4250 4,845 -0.01(-2.30%)
Feb 05, 2021 0.4350 0.4350 0.4350 0.4350 3,799 +0.00(+0.00%)
Feb 04, 2021 0.4200 0.4350 0.4200 0.4350 10,288 +0.02(+3.57%)
Feb 03, 2021 0.4200 0.4200 0.4200 0.4200 2,863 -0.01(-2.33%)
Feb 02, 2021 0.4650 0.4650 0.4250 0.4300 17,915 -0.03(-6.52%)
Feb 01, 2021 0.5100 0.5500 0.4200 0.4600 62,807 -0.02(-4.17%)
Jan 29, 2021 0.4150 0.5500 0.4100 0.4800 94,429 +0.07(+18.52%)
Jan 28, 2021 0.4050 0.4050 0.4050 0.4050 526 -0.02(-4.71%)
Jan 27, 2021 0.4250 0.4250 0.4250 0.4250 3,655 +0.02(+4.94%)
Jan 26, 2021 0.3650 0.4700 0.3650 0.4050 28,669 +0.06(+17.39%)
Jan 25, 2021 0.3450 0.3450 0.3450 100 +0.00(+0.00%)
Jan 22, 2021 0.3450 0.3450 0.3450 10 +0.00(+0.00%)
Jan 21, 2021 0.3200 0.3450 0.3200 0.3450 1,000 +0.04(+13.11%)
Jan 20, 2021 0.3100 0.3200 0.3050 0.3050 4,000 +0.00(+0.00%)
Jan 19, 2021 0.3350 0.3350 0.3050 0.3050 18,603 -0.03(-8.96%)
Jan 18, 2021 0.3350 0.3350 0.3350 90 +0.00(+0.00%)
Jan 15, 2021 0.3350 0.3350 0.3350 0.3350 4,500 -0.01(-1.47%)
Jan 14, 2021 0.3400 0.3400 0.3400 0.3400 2,300 +0.01(+1.49%)
Jan 13, 2021 0.3350 0.3350 0.3350 0.3350 537 -0.01(-4.29%)
Jan 12, 2021 0.3550 0.3600 0.3500 0.3500 60,030 +0.00(+0.00%)
Jan 11, 2021 0.3600 0.3600 0.3500 0.3500 6,925 +0.01(+2.94%)
Jan 08, 2021 0.3950 0.3950 0.3200 0.3400 19,272 -0.03(-9.33%)
Jan 07, 2021 0.3550 0.3750 0.3550 0.3750 14,501 +0.03(+8.70%)
Jan 06, 2021 0.4000 0.4000 0.3400 0.3450 54,164 -0.04(-9.21%)
Jan 05, 2021 0.3600 0.4400 0.3600 0.3800 16,747 +0.02(+5.56%)
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.