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 (%)
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%)
Aug 01, 2006 2.990 2.990 2.990 2.990 0 +0.00(+0.00%)
Jul 31, 2006 2.930 2.990 2.900 2.990 13,540 +0.09(+3.10%)
Jul 28, 2006 2.900 2.900 2.900 2.900 2,000 +0.06(+2.11%)
Jul 27, 2006 2.760 2.900 2.760 2.840 24,446 +0.14(+5.19%)
Jul 26, 2006 2.800 2.800 2.700 2.700 4,275 -0.06(-2.17%)
Jul 25, 2006 2.820 2.820 2.760 2.760 7,000 +0.01(+0.36%)
Jul 24, 2006 2.750 2.750 2.750 2.750 147,400 +0.04(+1.48%)
Jul 21, 2006 2.710 2.710 2.710 2.710 0 +0.00(+0.00%)
Jul 20, 2006 2.710 2.710 2.710 2.710 0 +0.00(+0.00%)
Jul 19, 2006 2.710 2.740 2.540 2.710 10,460 -0.04(-1.45%)
Jul 18, 2006 2.750 2.750 2.750 2.750 6,000 +0.04(+1.48%)
Jul 17, 2006 2.710 2.710 2.710 2.710 0 +0.00(+0.00%)
Jul 14, 2006 2.750 2.750 2.710 2.710 6,100 -0.09(-3.21%)
Jul 13, 2006 2.800 2.800 2.800 2.800 1,125 +0.00(+0.00%)
Jul 12, 2006 2.850 2.850 2.800 2.800 6,001 -0.05(-1.75%)
Jul 11, 2006 2.850 2.850 2.850 2.850 100 +0.00(+0.00%)
Jul 10, 2006 2.850 2.850 2.850 2.850 64,800 +0.05(+1.79%)
Jul 07, 2006 2.810 2.850 2.750 2.800 224,744 -0.19(-6.35%)
Jul 06, 2006 2.800 2.990 2.800 2.990 212,243 +0.14(+4.91%)
Jul 05, 2006 2.850 2.850 2.850 2.850 21,000 -0.14(-4.68%)
Jul 03, 2006 2.990 2.990 2.990 2.990 0 +0.00(+0.00%)
Jun 30, 2006 2.940 2.990 2.830 2.990 8,900 +0.14(+4.91%)
Jun 29, 2006 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Jun 28, 2006 2.940 2.940 2.850 2.850 75,615 -0.09(-3.06%)
Jun 27, 2006 2.940 2.940 2.940 2.940 700 +0.09(+3.16%)
Jun 23, 2006 2.850 2.850 2.850 2.850 1,000 -0.02(-0.70%)
Jun 22, 2006 2.940 2.940 2.870 2.870 6,000 -0.07(-2.38%)
Jun 21, 2006 2.810 2.940 2.760 2.940 17,000 -0.06(-2.00%)
Jun 20, 2006 3.000 3.090 3.000 3.000 16,600 +0.10(+3.45%)
Jun 19, 2006 2.900 2.900 2.760 2.900 16,433 +0.00(+0.00%)
Jun 16, 2006 2.900 2.900 2.900 2.900 11,275 -0.10(-3.33%)
Jun 15, 2006 3.000 3.000 3.000 3.000 1,324 +0.00(+0.00%)
Jun 14, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 13, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 12, 2006 3.000 3.000 3.000 3.000 2,000 +0.00(+0.00%)
Jun 09, 2006 3.000 3.000 3.000 3.000 2,600 +0.00(+0.00%)
Jun 08, 2006 3.000 3.000 3.000 3.000 24,650 +0.00(+0.00%)
Jun 07, 2006 3.050 3.050 3.000 3.000 5,890 -0.10(-3.23%)
Jun 06, 2006 3.100 3.100 3.100 3.100 2,700 +0.01(+0.32%)
Jun 05, 2006 3.090 3.100 3.010 3.090 10,600 +0.00(+0.00%)
Jun 02, 2006 3.100 3.100 3.090 3.090 13,447 -0.06(-1.90%)
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.