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: 10:35 AM EDT, May 17, 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 (%)
May 27, 2015 1.380 1.380 1.380 0 +0.00(+0.00%)
May 26, 2015 1.380 1.380 1.380 1.380 177 -0.02(-1.43%)
May 21, 2015 1.400 1.400 1.400 0 +0.00(+0.00%)
May 19, 2015 1.400 1.400 1.400 0 +0.05(+3.70%)
May 15, 2015 1.350 1.350 1.350 0 +0.04(+3.05%)
May 14, 2015 1.350 1.350 1.310 1.310 12,300 -0.02(-1.50%)
May 12, 2015 1.330 1.330 1.330 0 -0.02(-1.48%)
May 11, 2015 1.320 1.350 1.320 1.350 5,141 +0.00(+0.00%)
May 07, 2015 1.350 1.350 1.350 0 -0.01(-0.74%)
May 06, 2015 1.360 1.360 1.360 1.360 446 +0.01(+0.74%)
May 05, 2015 1.360 1.360 1.350 1.350 4,841 -0.08(-5.59%)
May 04, 2015 1.440 1.440 1.430 1.430 2,032 +0.05(+3.62%)
May 01, 2015 1.370 1.380 1.370 1.380 11,000 +0.00(+0.00%)
Apr 29, 2015 1.380 1.380 1.380 0 +0.00(+0.00%)
Apr 28, 2015 1.440 1.440 1.380 1.380 18,000 -0.07(-4.83%)
Apr 24, 2015 1.450 1.450 1.450 0 +0.10(+7.41%)
Apr 23, 2015 1.350 1.350 1.350 1.350 1,820 +0.06(+4.25%)
Apr 22, 2015 1.270 1.295 1.270 1.295 3,800 +0.03(+2.78%)
Apr 17, 2015 1.260 1.260 1.260 1 +0.02(+1.61%)
Apr 16, 2015 1.240 1.240 1.240 1.240 62,900 -0.01(-0.80%)
Apr 15, 2015 1.270 1.270 1.250 1.250 111,300 -0.01(-0.79%)
Apr 14, 2015 1.270 1.270 1.260 1.260 1,325 +0.00(+0.00%)
Apr 13, 2015 1.300 1.300 1.260 1.260 18,800 -0.04(-3.08%)
Apr 10, 2015 1.380 1.380 1.300 1.300 3,738 -0.02(-1.52%)
Apr 08, 2015 1.320 1.320 1.320 0 +0.00(+0.00%)
Apr 07, 2015 1.320 1.400 1.320 1.320 35,464 +0.00(+0.00%)
Apr 06, 2015 1.280 1.320 1.280 1.320 3,985 +0.02(+1.54%)
Apr 02, 2015 1.300 1.300 1.300 0 +0.05(+4.00%)
Apr 01, 2015 1.250 1.290 1.250 1.250 373,300 +0.01(+0.81%)
Mar 31, 2015 1.220 1.290 1.220 1.240 77,100 +0.01(+0.81%)
Mar 30, 2015 1.300 1.300 1.230 1.230 71,264 -0.02(-1.60%)
Mar 25, 2015 1.250 1.250 1.250 0 -0.02(-1.57%)
Mar 24, 2015 1.250 1.270 1.250 1.270 3,800 +0.02(+1.60%)
Mar 23, 2015 1.250 1.250 1.250 1.250 2,123 +0.00(+0.00%)
Mar 20, 2015 1.260 1.260 1.250 1.250 13,000 -0.05(-3.85%)
Mar 19, 2015 1.290 1.300 1.290 1.300 185,450 +0.00(+0.00%)
Mar 18, 2015 1.290 1.300 1.290 1.300 17,000 +0.01(+0.78%)
Mar 12, 2015 1.290 1.290 1.290 126 -0.02(-1.53%)
Mar 11, 2015 1.350 1.350 1.310 1.310 37,400 -0.05(-3.68%)
Mar 10, 2015 1.370 1.370 1.360 1.360 5,301 +0.00(+0.00%)
Mar 09, 2015 1.380 1.380 1.360 1.360 8,558 -0.02(-1.45%)
Mar 06, 2015 1.380 1.380 1.380 1.380 500 +0.02(+1.47%)
Mar 05, 2015 1.370 1.370 1.360 1.360 2,034 +0.01(+0.74%)
Mar 04, 2015 1.370 1.380 1.350 1.350 7,550 -0.05(-3.57%)
Mar 03, 2015 1.410 1.410 1.410 1.400 60,400 -0.05(-3.45%)
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.