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 (%)
Aug 31, 2011 2.040 2.100 2.040 2.100 2,870 +0.07(+3.45%)
Aug 30, 2011 2.100 2.100 2.030 2.030 38,900 -0.07(-3.33%)
Aug 29, 2011 2.100 2.110 2.100 2.100 6,800 +0.00(+0.00%)
Aug 26, 2011 2.100 2.100 2.100 2.100 675 +0.00(+0.00%)
Aug 25, 2011 2.120 2.120 2.100 2.100 4,200 +0.00(+0.00%)
Aug 24, 2011 2.110 2.150 2.100 2.100 6,200 +0.01(+0.48%)
Aug 23, 2011 2.090 2.090 2.090 0 +0.00(+0.00%)
Aug 22, 2011 2.090 2.090 2.090 0 +0.00(+0.00%)
Aug 19, 2011 2.080 2.090 2.080 2.090 350 +0.01(+0.48%)
Aug 18, 2011 2.000 2.160 2.000 2.080 11,700 +0.08(+4.00%)
Aug 17, 2011 2.000 2.000 2.000 0 +0.00(+0.00%)
Aug 16, 2011 1.960 2.050 1.960 2.000 3,952 +0.05(+2.56%)
Aug 15, 2011 1.950 1.950 1.950 1.950 1,583 -0.05(-2.50%)
Aug 12, 2011 2.000 2.000 2.000 2.000 1,900 +0.00(+0.00%)
Aug 11, 2011 1.890 2.010 1.850 2.000 69,494 +0.05(+2.56%)
Aug 10, 2011 2.110 2.120 1.950 1.950 56,604 -0.09(-4.41%)
Aug 09, 2011 2.040 2.040 2.040 2.040 100 +0.02(+0.99%)
Aug 08, 2011 2.030 2.030 2.020 2.020 1,000 -0.13(-6.05%)
Aug 05, 2011 2.150 2.150 2.150 2.150 240 +0.04(+1.90%)
Aug 04, 2011 2.070 2.110 2.040 2.110 12,613 +0.07(+3.43%)
Aug 03, 2011 2.050 2.050 2.040 2.040 918 -0.07(-3.32%)
Aug 02, 2011 2.160 2.160 2.050 2.110 23,644 -0.07(-3.21%)
Jul 29, 2011 2.180 2.180 2.180 2.180 8,046 +0.00(+0.00%)
Jul 28, 2011 2.180 2.180 2.180 0 +0.00(+0.00%)
Jul 27, 2011 2.100 2.180 2.100 2.180 4,700 +0.13(+6.34%)
Jul 26, 2011 2.110 2.120 2.050 2.050 40,251 -0.05(-2.38%)
Jul 25, 2011 2.150 2.160 2.100 2.100 17,500 -0.02(-0.94%)
Jul 22, 2011 2.200 2.200 2.120 2.120 68,300 -0.08(-3.64%)
Jul 21, 2011 2.200 2.200 2.180 2.200 33,370 +0.00(+0.00%)
Jul 20, 2011 2.200 2.210 2.200 2.200 16,164 -0.03(-1.35%)
Jul 19, 2011 2.240 2.250 2.190 2.230 24,543 -0.02(-0.89%)
Jul 18, 2011 2.210 2.250 2.210 2.250 2,963 +0.04(+1.81%)
Jul 15, 2011 2.250 2.250 2.200 2.210 16,925 -0.07(-3.07%)
Jul 14, 2011 2.280 2.280 2.280 2.280 700 +0.02(+0.88%)
Jul 13, 2011 2.300 2.300 2.260 2.260 1,123 +0.00(+0.00%)
Jul 12, 2011 2.260 2.260 2.260 2.260 2,000 -0.01(-0.44%)
Jul 11, 2011 2.290 2.290 2.270 2.270 5,100 -0.07(-2.99%)
Jul 08, 2011 2.340 2.340 2.340 2.340 400 +0.04(+1.74%)
Jul 07, 2011 2.300 2.300 2.300 2.300 1,000 -0.06(-2.54%)
Jul 06, 2011 2.360 2.360 2.360 118 +0.00(+0.00%)
Jul 05, 2011 2.360 2.360 2.360 0 +0.00(+0.00%)
Jul 04, 2011 2.300 2.360 2.260 2.360 856,400 +0.07(+3.06%)
Jun 30, 2011 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Jun 29, 2011 2.290 2.290 2.290 2.290 5,000 -0.03(-1.29%)
Jun 28, 2011 2.280 2.320 2.280 2.320 5,500 +0.06(+2.65%)
Jun 27, 2011 2.300 2.300 2.210 2.260 36,945 -0.02(-0.88%)
Jun 24, 2011 2.280 2.280 2.280 2.280 128 -0.01(-0.44%)
Jun 23, 2011 2.290 2.290 2.290 0 +0.00(+0.00%)
Jun 22, 2011 2.340 2.340 2.290 2.290 1,000,335 -0.06(-2.55%)
Jun 21, 2011 2.310 2.350 2.310 2.350 500,446 +0.00(+0.00%)
Jun 20, 2011 2.390 2.350 2.350 2.350 34,500 -0.03(-1.26%)
Jun 17, 2011 2.300 2.380 2.260 2.380 45,830 +0.11(+4.85%)
Jun 16, 2011 2.270 2.270 2.270 2.270 5,000 -0.02(-0.87%)
Jun 15, 2011 2.410 2.410 2.290 2.290 1,100 -0.01(-0.43%)
Jun 14, 2011 2.290 2.300 2.280 2.300 144,888 +0.01(+0.44%)
Jun 13, 2011 2.300 2.300 2.290 2.290 5,258 +0.00(+0.00%)
Jun 10, 2011 2.300 2.300 2.290 2.290 13,200 -0.06(-2.55%)
Jun 09, 2011 2.270 2.350 2.250 2.350 7,944 +0.07(+3.07%)
Jun 08, 2011 2.310 2.310 2.250 2.280 986,402 -0.03(-1.30%)
Jun 07, 2011 2.310 2.320 2.290 2.310 58,175 +0.01(+0.43%)
Jun 06, 2011 2.310 2.350 2.300 2.300 31,002 -0.05(-2.13%)
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.