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 31, 2007 3.710 3.760 3.650 3.710 72,041 -0.09(-2.37%)
May 30, 2007 3.750 3.800 3.700 3.800 12,430 +0.10(+2.70%)
May 29, 2007 3.710 3.750 3.700 3.700 9,193 +0.00(+0.00%)
May 25, 2007 3.750 3.750 3.700 3.700 5,400 +0.00(+0.00%)
May 24, 2007 3.720 3.800 3.700 3.700 101,522 -0.03(-0.80%)
May 23, 2007 3.500 3.850 3.500 3.730 195,250 +0.18(+5.07%)
May 22, 2007 3.450 3.550 3.410 3.550 35,000 +0.10(+2.90%)
May 21, 2007 3.390 3.550 3.390 3.450 35,616 +0.00(+0.00%)
May 18, 2007 3.390 3.550 3.390 3.450 35,616 +0.05(+1.47%)
May 17, 2007 3.450 3.550 3.370 3.400 24,341 +0.00(+0.00%)
May 16, 2007 3.400 3.400 3.350 3.400 13,727 -0.02(-0.58%)
May 15, 2007 3.350 3.420 3.350 3.420 8,726 +0.12(+3.64%)
May 14, 2007 3.270 3.300 3.260 3.300 3,748 +0.04(+1.23%)
May 11, 2007 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
May 10, 2007 3.260 3.330 3.260 3.260 3,159 +0.04(+1.24%)
May 09, 2007 3.220 3.260 3.220 3.220 25,160 +0.01(+0.31%)
May 08, 2007 3.220 3.260 3.210 3.210 25,889 -0.01(-0.31%)
May 07, 2007 3.220 3.420 3.200 3.220 37,700 -0.04(-1.23%)
May 04, 2007 3.220 3.300 3.200 3.260 21,236 +0.04(+1.24%)
May 03, 2007 3.220 3.220 3.220 3.220 600 -0.11(-3.30%)
May 02, 2007 3.210 3.330 3.200 3.330 3,091 +0.00(+0.00%)
May 01, 2007 3.300 3.330 3.220 3.330 5,945 -0.09(-2.63%)
Apr 30, 2007 3.420 3.420 3.300 3.420 12,214 +0.01(+0.29%)
Apr 27, 2007 3.310 3.410 3.300 3.410 19,533 +0.02(+0.59%)
Apr 26, 2007 3.390 3.390 3.310 3.390 19,580 +0.05(+1.50%)
Apr 25, 2007 3.400 3.400 3.310 3.340 11,818 -0.04(-1.18%)
Apr 24, 2007 3.340 3.440 3.330 3.380 80,398 +0.06(+1.81%)
Apr 23, 2007 3.320 3.320 3.320 3.320 1,000 -0.08(-2.35%)
Apr 20, 2007 3.310 3.410 3.310 3.400 6,378 +0.12(+3.66%)
Apr 19, 2007 3.370 3.400 3.250 3.280 22,309 +0.02(+0.61%)
Apr 18, 2007 3.300 3.350 3.250 3.260 26,454 +0.01(+0.31%)
Apr 17, 2007 3.250 3.300 3.250 3.250 4,998 -0.03(-0.91%)
Apr 16, 2007 3.300 3.300 3.280 3.280 205,400 -0.02(-0.61%)
Apr 13, 2007 3.260 3.300 3.210 3.300 19,457 +0.00(+0.00%)
Apr 12, 2007 3.340 3.340 3.210 3.300 26,501 -0.04(-1.20%)
Apr 11, 2007 3.260 3.620 3.250 3.340 126,010 +0.09(+2.77%)
Apr 10, 2007 3.230 3.290 3.210 3.250 143,190 +0.00(+0.00%)
Apr 09, 2007 3.210 3.320 3.210 3.250 17,626 +0.00(+0.00%)
Apr 05, 2007 3.210 3.330 3.200 3.250 17,760 +0.00(+0.00%)
Apr 04, 2007 3.200 3.250 3.200 3.250 26,664 +0.01(+0.31%)
Apr 03, 2007 3.160 3.250 3.150 3.240 23,294 -0.01(-0.31%)
Apr 02, 2007 3.000 3.300 3.000 3.250 69,252 +0.20(+6.56%)
Mar 30, 2007 3.050 3.050 3.010 3.050 23,970 +0.05(+1.67%)
Mar 29, 2007 3.000 3.030 3.000 3.000 20,362 +0.00(+0.00%)
Mar 28, 2007 3.010 3.010 3.000 3.000 31,050 -0.05(-1.64%)
Mar 27, 2007 3.050 3.050 2.970 3.050 29,612 +0.05(+1.67%)
Mar 26, 2007 3.010 3.040 2.950 3.000 213,127 +0.00(+0.00%)
Mar 23, 2007 3.000 3.000 3.000 3.000 54,067 +0.00(+0.00%)
Mar 22, 2007 3.050 3.050 2.990 3.000 105,477 -0.02(-0.66%)
Mar 21, 2007 2.970 3.040 2.960 3.020 21,620 +0.02(+0.67%)
Mar 20, 2007 3.010 3.020 3.000 3.000 23,621 -0.01(-0.33%)
Mar 19, 2007 3.050 3.050 3.010 3.010 12,772 -0.04(-1.31%)
Mar 16, 2007 3.000 3.050 3.000 3.050 8,710 +0.00(+0.00%)
Mar 15, 2007 3.000 3.050 3.000 3.050 22,091 +0.05(+1.67%)
Mar 14, 2007 3.000 3.000 3.000 3.000 79,310 +0.00(+0.00%)
Mar 13, 2007 3.000 3.000 3.000 3.000 8,646 +0.00(+0.00%)
Mar 12, 2007 3.000 3.000 3.000 3.000 39,513 +0.00(+0.00%)
Mar 09, 2007 3.050 3.050 3.000 3.000 3,872 +0.00(+0.00%)
Mar 08, 2007 3.050 3.050 3.000 3.000 88,962 -0.04(-1.32%)
Mar 07, 2007 3.000 3.040 3.000 3.040 9,199 +0.09(+3.05%)
Mar 06, 2007 3.000 3.000 2.950 2.950 108,065 -0.05(-1.67%)
Mar 05, 2007 2.950 3.000 2.950 3.000 38,534 +0.00(+0.00%)
Mar 02, 2007 2.950 3.000 2.950 3.000 134,757 +0.05(+1.69%)
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.