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, 2007 3.990 4.130 3.990 4.130 266,664 +0.27(+6.99%)
Aug 30, 2007 3.990 3.990 3.860 3.860 233 +0.01(+0.26%)
Aug 29, 2007 3.900 3.900 3.850 3.850 2,518 -0.05(-1.28%)
Aug 28, 2007 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Aug 27, 2007 3.900 3.900 3.900 3.900 24,800 +0.01(+0.26%)
Aug 24, 2007 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Aug 23, 2007 3.800 3.890 3.750 3.890 61,972 +0.00(+0.00%)
Aug 22, 2007 3.760 3.890 3.760 3.890 946 +0.09(+2.37%)
Aug 21, 2007 3.800 3.800 3.780 3.800 9,200 +0.00(+0.00%)
Aug 20, 2007 3.800 3.800 3.800 3.800 435,200 +0.00(+0.00%)
Aug 17, 2007 3.750 3.800 3.670 3.800 9,100 +0.05(+1.33%)
Aug 16, 2007 3.850 3.850 3.500 3.750 454,900 -0.10(-2.60%)
Aug 15, 2007 3.660 3.900 3.650 3.850 20,800 +0.20(+5.48%)
Aug 14, 2007 3.670 3.670 3.650 3.650 7,606 +0.00(+0.00%)
Aug 13, 2007 3.660 3.700 3.650 3.650 200,600 -0.05(-1.35%)
Aug 10, 2007 3.700 3.700 3.700 3.700 7,800 -0.02(-0.54%)
Aug 09, 2007 3.800 3.800 3.720 3.720 15,250 -0.04(-1.06%)
Aug 08, 2007 3.800 3.800 3.760 3.760 13,975 -0.05(-1.31%)
Aug 07, 2007 3.810 3.810 3.810 3.810 9,480 -0.06(-1.55%)
Aug 06, 2007 3.900 3.900 3.870 3.870 14,537 +0.00(+0.00%)
Aug 03, 2007 3.900 3.900 3.870 3.870 14,537 -0.03(-0.77%)
Aug 02, 2007 3.900 3.900 3.900 3.900 9,078 +0.01(+0.26%)
Aug 01, 2007 3.850 3.890 3.800 3.890 5,500 +0.00(+0.00%)
Jul 31, 2007 3.860 3.900 3.860 3.890 5,350 +0.09(+2.37%)
Jul 30, 2007 3.760 3.890 3.760 3.800 13,510 +0.00(+0.00%)
Jul 27, 2007 3.800 3.800 3.800 3.800 1,012 +0.05(+1.33%)
Jul 26, 2007 3.750 3.750 3.750 3.750 3,564 -0.01(-0.27%)
Jul 25, 2007 3.950 3.950 3.760 3.760 19,686 -0.22(-5.53%)
Jul 24, 2007 3.980 3.980 3.980 3.980 0 +0.00(+0.00%)
Jul 23, 2007 3.810 3.980 3.810 3.980 2,000 +0.02(+0.51%)
Jul 20, 2007 3.960 3.960 3.960 3.960 100 +0.00(+0.00%)
Jul 19, 2007 4.030 4.100 3.960 3.960 6,700 -0.14(-3.41%)
Jul 18, 2007 4.100 4.100 4.100 4.100 4,200 +0.00(+0.00%)
Jul 17, 2007 4.100 4.150 4.100 4.100 65,667 +0.00(+0.00%)
Jul 16, 2007 4.100 4.100 4.100 4.100 368 -0.06(-1.44%)
Jul 13, 2007 4.070 4.160 4.070 4.160 10,800 +0.10(+2.46%)
Jul 12, 2007 4.060 4.060 4.060 4.060 1,216 +0.08(+2.01%)
Jul 11, 2007 4.000 4.000 3.850 3.980 48,000 -0.02(-0.50%)
Jul 10, 2007 4.000 4.000 3.900 4.000 11,141 +0.00(+0.00%)
Jul 09, 2007 4.100 4.100 4.000 4.000 12,232 -0.34(-7.83%)
Jul 06, 2007 4.140 4.340 4.040 4.340 7,958 +0.20(+4.83%)
Jul 05, 2007 4.000 4.140 4.000 4.140 17,097 +0.28(+7.25%)
Jul 03, 2007 3.790 4.000 3.790 3.860 11,983 +0.06(+1.58%)
Jul 02, 2007 3.800 3.850 3.800 3.800 26,035 +0.00(+0.00%)
Jun 29, 2007 3.800 3.850 3.800 3.800 26,035 +0.02(+0.53%)
Jun 28, 2007 3.660 3.780 3.660 3.780 2,946 +0.00(+0.00%)
Jun 27, 2007 3.680 3.780 3.650 3.780 17,206 +0.08(+2.16%)
Jun 26, 2007 3.650 3.700 3.650 3.700 242,300 +0.05(+1.37%)
Jun 25, 2007 3.700 3.700 3.650 3.650 98,499 -0.07(-1.88%)
Jun 22, 2007 3.750 3.750 3.720 3.720 1,730 +0.02(+0.54%)
Jun 21, 2007 3.790 3.790 3.700 3.700 8,840 +0.00(+0.00%)
Jun 20, 2007 3.700 3.700 3.700 3.700 32,790 +0.00(+0.00%)
Jun 19, 2007 3.700 3.700 3.700 3.700 4,658 +0.00(+0.00%)
Jun 18, 2007 3.750 3.750 3.700 3.700 8,772 +0.00(+0.00%)
Jun 15, 2007 3.690 3.700 3.650 3.700 28,600 +0.10(+2.78%)
Jun 14, 2007 3.690 3.690 3.600 3.600 16,847 -0.10(-2.70%)
Jun 13, 2007 3.690 3.700 3.670 3.700 25,840 +0.01(+0.27%)
Jun 12, 2007 3.690 3.690 3.640 3.690 2,456 +0.00(+0.00%)
Jun 11, 2007 3.690 3.690 3.690 3.690 2,004 +0.09(+2.50%)
Jun 08, 2007 3.680 3.680 3.570 3.600 8,492 +0.03(+0.84%)
Jun 07, 2007 3.690 3.690 3.570 3.570 1,407 +0.00(+0.00%)
Jun 06, 2007 3.570 3.590 3.570 3.570 4,032 +0.02(+0.56%)
Jun 05, 2007 3.600 3.600 3.550 3.550 3,384 -0.02(-0.56%)
Jun 04, 2007 3.600 3.690 3.570 3.570 461,982 -0.03(-0.83%)
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.