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 (%)
Sep 27, 2013 1.290 1.290 1.290 1.290 200 +0.02(+1.57%)
Sep 26, 2013 1.300 1.300 1.250 1.270 31,953 +0.02(+1.60%)
Sep 25, 2013 1.260 1.260 1.250 1.250 21,550 -0.01(-0.79%)
Sep 24, 2013 1.240 1.260 1.240 1.260 731,053 +0.03(+2.44%)
Sep 23, 2013 1.250 1.300 1.230 1.230 70,342 +0.00(+0.00%)
Sep 20, 2013 1.250 1.250 1.230 1.230 31,793 -0.01(-0.81%)
Sep 19, 2013 1.280 1.280 1.240 1.240 43,100 +0.02(+1.64%)
Sep 18, 2013 1.240 1.300 1.220 1.220 186,325 -0.03(-2.40%)
Sep 17, 2013 1.190 1.390 1.190 1.250 102,500 +0.07(+5.93%)
Sep 16, 2013 1.160 1.230 1.160 1.180 86,307 +0.02(+1.72%)
Sep 13, 2013 1.160 1.220 1.120 1.160 520,002 +0.00(+0.00%)
Sep 12, 2013 1.210 1.210 1.160 1.160 70,725 -0.04(-3.33%)
Sep 11, 2013 1.230 1.230 1.190 1.200 105,600 +0.00(+0.00%)
Sep 10, 2013 1.240 1.240 1.200 1.200 12,540 -0.04(-3.23%)
Sep 09, 2013 1.270 1.330 1.240 1.240 23,300 -0.03(-2.36%)
Sep 06, 2013 1.350 1.350 1.260 1.270 130,682 -0.02(-1.55%)
Sep 05, 2013 1.330 1.330 1.220 1.290 87,610 -0.05(-3.73%)
Sep 04, 2013 1.410 1.450 1.340 1.340 32,274 -0.06(-4.29%)
Sep 03, 2013 1.330 1.400 1.330 1.400 1,450 +0.00(+0.00%)
Aug 30, 2013 1.400 1.400 1.400 0 +0.02(+1.45%)
Aug 29, 2013 1.370 1.380 1.350 1.380 5,900 +0.01(+0.73%)
Aug 28, 2013 1.330 1.370 1.310 1.370 3,020 +0.05(+3.79%)
Aug 27, 2013 1.350 1.410 1.320 1.320 26,344 -0.03(-2.22%)
Aug 26, 2013 1.450 1.450 1.350 1.350 18,980 -0.03(-2.17%)
Aug 23, 2013 1.380 1.420 1.360 1.380 205,300 +0.00(+0.00%)
Aug 22, 2013 1.410 1.410 1.380 1.380 18,000 -0.02(-1.43%)
Aug 21, 2013 1.420 1.450 1.400 1.400 82,450 -0.02(-1.41%)
Aug 20, 2013 1.420 1.420 1.420 1.420 4,000 -0.01(-0.70%)
Aug 19, 2013 1.430 1.430 1.430 1.430 979 -0.02(-1.38%)
Aug 16, 2013 1.450 1.450 1.450 1.450 14,045 +0.00(+0.00%)
Aug 15, 2013 1.480 1.480 1.450 1.450 84,400 -0.06(-3.97%)
Aug 14, 2013 1.500 1.510 1.500 1.510 15,300 +0.00(+0.00%)
Aug 13, 2013 1.510 1.510 1.500 1.510 52,883 -0.02(-1.31%)
Aug 12, 2013 1.530 1.530 1.530 1.530 24,200 +0.03(+2.00%)
Aug 09, 2013 1.520 1.520 1.500 1.500 3,500 -0.01(-0.66%)
Aug 08, 2013 1.540 1.540 1.500 1.510 53,850 +0.01(+0.67%)
Aug 07, 2013 1.540 1.550 1.500 1.500 20,900 -0.05(-3.23%)
Aug 06, 2013 1.550 1.550 1.550 1.550 1,300 +0.01(+0.65%)
Aug 02, 2013 1.540 1.540 1.540 0 -0.11(-6.67%)
Aug 01, 2013 1.550 1.650 1.550 1.650 14,524 +0.10(+6.45%)
Jul 30, 2013 1.550 1.550 1.550 131 -0.07(-4.32%)
Jul 29, 2013 1.530 1.640 1.530 1.620 5,000 +0.08(+5.19%)
Jul 26, 2013 1.540 1.540 1.540 1.540 15,000 +0.01(+0.65%)
Jul 25, 2013 1.530 1.530 1.530 16 +0.00(+0.00%)
Jul 24, 2013 1.550 1.550 1.530 1.530 11,000 -0.01(-0.65%)
Jul 23, 2013 1.570 1.570 1.540 1.540 17,200 -0.06(-3.75%)
Jul 22, 2013 1.560 1.600 1.560 1.600 17,400 +0.02(+1.27%)
Jul 19, 2013 1.570 1.580 1.550 1.580 500 -0.02(-1.25%)
Jul 18, 2013 1.550 1.600 1.550 1.600 70,200 +0.06(+3.90%)
Jul 17, 2013 1.580 1.580 1.540 1.540 39,080 -0.05(-3.14%)
Jul 16, 2013 1.650 1.660 1.590 1.590 17,100 +0.00(+0.00%)
Jul 15, 2013 1.590 1.590 1.590 0 +0.00(+0.00%)
Jul 12, 2013 1.590 1.590 1.590 1.590 300 +0.02(+1.27%)
Jul 11, 2013 1.640 1.650 1.570 1.570 20,300 -0.07(-4.27%)
Jul 10, 2013 1.640 1.640 1.640 8 +0.00(+0.00%)
Jul 09, 2013 1.640 1.640 1.640 81 +0.00(+0.00%)
Jul 08, 2013 1.640 1.640 1.640 20 +0.00(+0.00%)
Jul 05, 2013 1.640 1.640 1.640 1.640 258 -0.01(-0.61%)
Jul 04, 2013 1.650 1.650 1.650 0 +0.00(+0.00%)
Jul 03, 2013 1.650 1.650 1.650 0 +0.00(+0.00%)
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.