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 (%)
Apr 27, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Apr 24, 2020 0.3700 0.3700 0.3700 0.3700 5,400 +0.02(+5.71%)
Apr 23, 2020 0.3500 0.3500 0.3500 0.3500 1,239 +0.02(+6.06%)
Apr 22, 2020 0.3500 0.3700 0.3300 0.3300 16,000 -0.04(-10.81%)
Apr 17, 2020 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Apr 15, 2020 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Apr 14, 2020 0.3400 0.3500 0.3400 0.3500 6,000 +0.01(+2.94%)
Apr 13, 2020 0.3400 0.3400 0.3400 0.3400 1,400 +0.00(+0.00%)
Apr 09, 2020 0.3400 0.3400 0.3400 0 +0.06(+21.43%)
Apr 08, 2020 0.2800 0.2800 0.2800 0.2800 16,500 +0.00(+0.00%)
Apr 07, 2020 0.2800 0.2800 0.2800 0.2800 11,500 -0.02(-6.67%)
Apr 02, 2020 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Apr 01, 2020 0.3500 0.3500 0.3500 0.3500 1,172 +0.00(+0.00%)
Mar 20, 2020 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Mar 19, 2020 0.3700 0.3700 0.3700 0.3700 1,000 +0.02(+5.71%)
Mar 18, 2020 0.4300 0.4300 0.3500 0.3500 5,500 -0.10(-22.22%)
Mar 16, 2020 0.4500 0.4500 0.4500 0 -0.06(-11.76%)
Mar 13, 2020 0.5400 0.5400 0.5100 0.5100 2,000 -0.05(-8.93%)
Mar 12, 2020 0.2200 0.6000 0.2200 0.5600 37,274 +0.14(+33.33%)
Mar 11, 2020 0.4200 0.4200 0.4200 0.4200 9,500 -0.01(-2.33%)
Mar 10, 2020 0.4300 0.4300 0.4300 0.4300 10,000 +0.00(+0.00%)
Mar 06, 2020 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Mar 04, 2020 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Mar 03, 2020 0.4500 0.4500 0.4100 0.4300 2,500 -0.03(-6.52%)
Feb 26, 2020 0.4600 0.4600 0.4600 0 -0.01(-2.13%)
Feb 19, 2020 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Feb 18, 2020 0.4700 0.4700 0.4700 0.4700 21,500 -0.01(-2.08%)
Feb 14, 2020 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Feb 13, 2020 0.4700 0.4700 0.4700 0.4700 500 -0.01(-2.08%)
Feb 12, 2020 0.4900 0.4900 0.4800 0.4800 5,500 -0.01(-2.04%)
Feb 11, 2020 0.4700 0.4900 0.4700 0.4900 4,000 +0.02(+4.26%)
Feb 06, 2020 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Feb 05, 2020 0.4700 0.4700 0.4700 0.4700 1,333 +0.00(+0.00%)
Feb 04, 2020 0.4700 0.4700 0.4700 0.4700 1,333 +0.00(+0.00%)
Feb 03, 2020 0.4800 0.4800 0.4700 0.4700 135,000 -0.01(-2.08%)
Jan 31, 2020 0.4800 0.4800 0.4800 0.4800 251,000 -0.01(-2.04%)
Jan 30, 2020 0.4900 0.4900 0.4900 0.4900 165,210 +0.00(+0.00%)
Jan 28, 2020 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Jan 27, 2020 0.5000 0.5000 0.5000 0.5000 10,000 +0.02(+4.17%)
Jan 24, 2020 0.5200 0.5200 0.4800 0.4800 112,000 -0.04(-7.69%)
Jan 23, 2020 0.5100 0.5200 0.4900 0.5200 24,500 +0.00(+0.00%)
Jan 22, 2020 0.5400 0.5400 0.5200 0.5200 6,500 -0.03(-5.45%)
Jan 08, 2020 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jan 03, 2020 0.5500 0.5500 0.5500 0 -0.02(-3.51%)
Jan 02, 2020 0.5500 0.5700 0.5500 0.5700 2,500 +0.01(+1.79%)
Dec 31, 2019 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Dec 30, 2019 0.5700 0.5700 0.5200 0.5500 4,000 -0.03(-5.17%)
Dec 27, 2019 0.5900 0.5900 0.5800 0.5800 75,800 +0.00(+0.00%)
Dec 24, 2019 0.5800 0.5800 0.5800 0 +0.04(+7.41%)
Dec 23, 2019 0.5800 0.5800 0.5400 0.5400 4,400 +0.03(+5.88%)
Dec 20, 2019 0.5300 0.5300 0.5100 0.5100 87,000 -0.04(-7.27%)
Dec 19, 2019 0.5500 0.5600 0.5300 0.5500 295,100 +0.00(+0.00%)
Dec 18, 2019 0.5600 0.5600 0.5500 0.5500 36,500 -0.02(-3.51%)
Dec 17, 2019 0.5500 0.5700 0.5500 0.5700 11,100 +0.02(+3.64%)
Dec 13, 2019 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Dec 12, 2019 0.5800 0.6100 0.5800 0.5800 16,500 +0.00(+0.00%)
Dec 11, 2019 0.5900 0.5900 0.5700 0.5800 12,002 +0.00(+0.00%)
Dec 10, 2019 0.5800 0.5800 0.5800 0.5800 10,000 -0.02(-3.33%)
Dec 06, 2019 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Dec 04, 2019 0.6100 0.6100 0.6100 0 -0.01(-1.61%)
Dec 02, 2019 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Nov 29, 2019 0.6200 0.6200 0.6200 400 +0.00(+0.00%)
Nov 28, 2019 0.6200 0.6200 0.6200 0.6200 7,500 +0.01(+1.64%)
Nov 26, 2019 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Nov 25, 2019 0.6100 0.6100 0.6100 0.6100 500 +0.01(+1.67%)
Nov 19, 2019 0.6000 0.6000 0.6000 0 -0.03(-4.76%)
Nov 18, 2019 0.6100 0.6300 0.6100 0.6300 106,500 +0.01(+1.61%)
Nov 13, 2019 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
Nov 12, 2019 0.6300 0.6300 0.6300 164 +0.00(+0.00%)
Nov 06, 2019 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
Nov 05, 2019 0.6500 0.6500 0.6400 0.6400 68,500 -0.01(-1.54%)
Nov 04, 2019 0.6500 0.6500 0.6500 0.6500 22,500 +0.00(+0.00%)
Nov 01, 2019 0.6800 0.6800 0.6400 0.6500 40,500 -0.03(-4.41%)
Oct 31, 2019 0.6500 0.6800 0.6500 0.6800 8,500 +0.04(+6.25%)
Oct 30, 2019 0.6200 0.6400 0.6200 0.6400 8,000 +0.01(+1.59%)
Oct 28, 2019 0.6300 0.6300 0.6300 0 -0.02(-3.08%)
Oct 22, 2019 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Oct 21, 2019 0.5700 0.7500 0.5700 0.6700 25,000 +0.12(+21.82%)
Oct 18, 2019 0.5500 0.5500 0.5500 0.5500 600 -0.01(-1.79%)
Oct 17, 2019 0.5800 0.5800 0.5600 0.5600 13,500 -0.03(-5.08%)
Oct 16, 2019 0.5700 0.5900 0.5700 0.5900 5,500 +0.03(+5.36%)
Oct 15, 2019 0.5600 0.5600 0.5600 0.5600 500 -0.03(-5.08%)
Oct 11, 2019 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Oct 10, 2019 0.6000 0.6000 0.5900 0.6000 219,500 +0.00(+0.00%)
Oct 08, 2019 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Oct 07, 2019 0.6200 0.6200 0.6200 0.6200 3,500 -0.01(-1.59%)
Oct 01, 2019 0.6300 0.6300 0.6300 0 -0.06(-8.70%)
Sep 27, 2019 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Sep 26, 2019 0.7000 0.7000 0.7000 10 +0.00(+0.00%)
Sep 25, 2019 0.7000 0.7000 0.7000 0.7000 500 +0.01(+1.45%)
Sep 20, 2019 0.6900 0.6900 0.6900 0 +0.02(+2.99%)
Sep 16, 2019 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Sep 13, 2019 0.6900 0.6900 0.6800 0.6800 31,500 -0.01(-1.45%)
Sep 12, 2019 0.7000 0.7000 0.6900 0.6900 20,000 -0.02(-2.82%)
Sep 09, 2019 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Sep 06, 2019 0.7100 0.7100 0.7000 0.7000 4,000 -0.02(-2.78%)
Aug 30, 2019 0.7200 0.7200 0.7200 0 +0.07(+10.77%)
Aug 28, 2019 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Aug 26, 2019 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Aug 23, 2019 0.6800 0.6800 0.6700 0.6700 1,500 -0.03(-4.29%)
Aug 22, 2019 0.7000 0.7000 0.7000 0.7000 15,622 +0.00(+0.00%)
Aug 16, 2019 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Aug 15, 2019 0.7100 0.7100 0.7100 0.7100 1,500 +0.00(+0.00%)
Aug 12, 2019 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Aug 08, 2019 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Aug 07, 2019 0.7100 0.7100 0.7100 0.7100 4,000 +0.00(+0.00%)
Aug 06, 2019 0.7100 0.7200 0.7100 0.7100 7,050 -0.02(-2.74%)
Jul 30, 2019 0.7300 0.7300 0.7300 0 +0.02(+2.82%)
Jul 24, 2019 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jul 23, 2019 0.7200 0.7200 0.7100 0.7100 60,500 -0.01(-1.39%)
Jul 22, 2019 0.7200 0.7200 0.7200 0.7200 10,000 -0.02(-2.70%)
Jul 18, 2019 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Jul 17, 2019 0.7400 0.7400 0.7300 0.7300 54,500 -0.02(-2.67%)
Jul 16, 2019 0.7500 0.7500 0.7500 0.7500 503 -0.02(-2.60%)
Jul 15, 2019 0.7600 0.7700 0.7400 0.7700 129,204 +0.03(+4.05%)
Jul 12, 2019 0.7400 0.7400 0.7400 0.7400 73,102 -0.01(-1.33%)
Jul 11, 2019 0.7000 0.7500 0.7000 0.7500 128,500 +0.06(+8.70%)
Jul 10, 2019 0.7200 0.7300 0.6900 0.6900 28,518 -0.05(-6.76%)
Jul 09, 2019 0.7300 0.7400 0.7300 0.7400 52,372 +0.01(+1.37%)
Jul 08, 2019 0.6700 0.7300 0.6700 0.7300 4,513 +0.07(+10.61%)
Jul 05, 2019 0.6400 0.6600 0.6400 0.6600 53,000 +0.02(+3.13%)
Jul 04, 2019 0.6200 0.6400 0.6200 0.6400 23,200 -0.06(-8.57%)
Jul 03, 2019 0.7300 0.7300 0.7000 0.7000 6,000 -0.04(-5.41%)
Jul 02, 2019 0.7400 0.7400 0.7400 0.7400 1,000 -0.01(-1.33%)
Jun 28, 2019 0.7500 0.7500 0.7500 0 +0.06(+8.70%)
Jun 26, 2019 0.6900 0.6900 0.6900 0 -0.03(-4.17%)
Jun 25, 2019 0.7100 0.7300 0.7100 0.7200 9,000 +0.01(+1.41%)
Jun 24, 2019 0.7000 0.7300 0.7000 0.7100 8,500 +0.01(+1.43%)
Jun 21, 2019 0.7000 0.7000 0.7000 0.7000 19,550 +0.00(+0.00%)
Jun 20, 2019 0.7000 0.7000 0.7000 0.7000 500 +0.00(+0.00%)
Jun 19, 2019 0.6800 0.7000 0.6800 0.7000 22,500 +0.03(+4.48%)
Jun 17, 2019 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Jun 14, 2019 0.6500 0.6800 0.6500 0.6800 521,483 +0.04(+6.25%)
Jun 13, 2019 0.6500 0.6500 0.6400 0.6400 393,499 +0.01(+1.59%)
Jun 11, 2019 0.6300 0.6300 0.6300 0 -0.02(-3.08%)
Jun 10, 2019 0.6500 0.6500 0.6500 0.6500 15,750 +0.00(+0.00%)
Jun 07, 2019 0.6500 0.6500 0.6500 0.6500 8,000 +0.00(+0.00%)
Jun 05, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 31, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 30, 2019 0.6500 0.6500 0.6500 0.6500 2,000 +0.00(+0.00%)
May 29, 2019 0.6500 0.6500 0.6500 0.6500 34,000 +0.00(+0.00%)
May 28, 2019 0.6500 0.6500 0.6500 0.6500 62,500 +0.01(+1.56%)
May 27, 2019 0.6400 0.6700 0.6400 0.6400 46,500 +0.03(+4.92%)
May 24, 2019 0.5800 0.6200 0.5800 0.6100 6,527,991 +0.01(+1.67%)
May 23, 2019 0.5800 0.6000 0.5800 0.6000 33,500 +0.00(+0.00%)
May 22, 2019 0.6000 0.6000 0.6000 0.6000 12,500 +0.00(+0.00%)
May 17, 2019 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
May 16, 2019 0.5900 0.5900 0.5900 400 +0.00(+0.00%)
May 15, 2019 0.5900 0.6000 0.5900 0.5900 2,000 +0.00(+0.00%)
May 14, 2019 0.6000 0.6000 0.5900 0.5900 14,500 -0.01(-1.67%)
May 10, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 08, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 07, 2019 0.6300 0.6300 0.6000 0.6000 16,600 -0.01(-1.64%)
May 06, 2019 0.6200 0.6200 0.6100 0.6100 5,000 -0.02(-3.17%)
May 03, 2019 0.6100 0.6300 0.6100 0.6300 7,112 +0.02(+3.28%)
May 02, 2019 0.6300 0.6300 0.6100 0.6100 31,000 -0.03(-4.69%)
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.