Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
2.140
2.150
2.000
2.000
6,100
-0.15(-6.98%)
Jan 28, 2010
2.150
2.150
2.150
2.150
0
+0.00(+0.00%)
Jan 27, 2010
2.150
2.150
2.150
2.150
62
+0.00(+0.00%)
Jan 26, 2010
2.150
2.150
2.150
75
+0.00(+0.00%)
Jan 25, 2010
2.130
2.190
1.870
2.150
32,400
+0.00(+0.00%)
Jan 22, 2010
2.150
2.150
2.150
0
+0.00(+0.00%)
Jan 21, 2010
2.150
2.150
2.150
2.150
5,025
+0.00(+0.00%)
Jan 20, 2010
2.210
2.210
2.150
2.150
100,400
-0.10(-4.44%)
Jan 19, 2010
2.250
2.250
2.250
2.250
1,000
+0.00(+0.00%)
Jan 18, 2010
2.210
2.250
2.210
2.250
7,576
+0.00(+0.00%)
Jan 15, 2010
2.250
2.250
2.250
2.250
1,800
+0.00(+0.00%)
Jan 14, 2010
2.250
2.250
2.250
2.250
3,000
+0.05(+2.27%)
Jan 13, 2010
2.200
2.250
2.200
2.200
19,507
+0.00(+0.00%)
Jan 12, 2010
2.240
2.250
2.200
2.200
8,200
+0.00(+0.00%)
Jan 11, 2010
2.150
2.250
2.120
2.200
126,693
+0.06(+2.80%)
Jan 08, 2010
2.150
2.150
2.100
2.140
5,970
+0.00(+0.00%)
Jan 07, 2010
2.140
2.140
2.140
2.140
1,014
-0.01(-0.47%)
Jan 06, 2010
2.150
2.150
2.060
2.150
291,459
+0.05(+2.38%)
Jan 05, 2010
2.130
2.130
2.100
2.100
10,550
-0.02(-0.94%)
Jan 04, 2010
2.120
2.120
2.120
2.120
117
+0.12(+6.00%)
Dec 31, 2009
2.000
2.000
2.000
0
+0.00(+0.00%)
Dec 30, 2009
2.000
2.000
2.000
2.000
25
+0.00(+0.00%)
Dec 29, 2009
2.000
2.000
2.000
2.000
267
+0.00(+0.00%)
Dec 24, 2009
2.000
2.000
2.000
2.000
0
+0.00(+0.00%)
Dec 23, 2009
2.000
2.000
2.000
2.000
830
+0.02(+1.01%)
Dec 22, 2009
1.970
1.980
1.940
1.980
11,700
+0.04(+2.06%)
Dec 21, 2009
1.940
1.950
1.940
1.940
9,170
-0.05(-2.51%)
Dec 18, 2009
1.990
1.990
1.990
1.990
0
+0.00(+0.00%)
Dec 17, 2009
1.950
1.990
1.950
1.990
12,171
+0.04(+2.05%)
Dec 16, 2009
1.960
1.990
1.950
1.950
15,194
-0.01(-0.51%)
Dec 15, 2009
1.970
1.970
1.960
1.960
7,078
-0.01(-0.51%)
Dec 14, 2009
1.970
1.970
1.970
1.970
4,500
+0.00(+0.00%)
Dec 11, 2009
1.970
1.970
1.970
1.970
5,000
+0.00(+0.00%)
Dec 10, 2009
2.000
2.050
1.970
1.970
58,500
-0.03(-1.50%)
Dec 09, 2009
2.000
2.000
1.970
2.000
24,500
+0.00(+0.00%)
Dec 08, 2009
1.950
2.000
1.950
2.000
125,800
+0.05(+2.56%)
Dec 07, 2009
1.950
1.970
1.950
1.950
193,400
+0.00(+0.00%)
Dec 04, 2009
1.880
2.040
1.880
1.950
28,210
+0.02(+1.04%)
Dec 03, 2009
1.900
1.930
1.860
1.930
80,030
+0.00(+0.00%)
Dec 02, 2009
1.930
1.930
1.930
89
+0.00(+0.00%)
Dec 01, 2009
1.930
1.930
1.930
1.930
7,500
+0.03(+1.58%)
Nov 30, 2009
1.890
1.910
1.890
1.900
36,287
-0.06(-3.06%)
Nov 27, 2009
1.860
1.960
1.860
1.960
2,810
+0.07(+3.70%)
Nov 26, 2009
1.910
1.910
1.890
1.890
21,845
-0.01(-0.53%)
Nov 25, 2009
1.900
1.910
1.860
1.900
202,300
+0.01(+0.53%)
Nov 24, 2009
1.780
1.910
1.780
1.890
58,639
+0.05(+2.72%)
Nov 23, 2009
1.900
1.900
1.830
1.840
12,150
-0.07(-3.66%)
Nov 20, 2009
1.910
1.910
1.910
1.910
5,200
+0.03(+1.60%)
Nov 19, 2009
1.890
1.890
1.880
1.880
17,355
-0.11(-5.53%)
Nov 18, 2009
1.990
1.990
1.990
1.990
0
+0.00(+0.00%)
Nov 17, 2009
1.990
1.990
1.990
2
+0.00(+0.00%)
Nov 16, 2009
1.940
2.000
1.940
1.990
287,472
+0.00(+0.00%)
Nov 13, 2009
1.990
1.990
1.990
1.990
54
+0.00(+0.00%)
Nov 12, 2009
1.990
1.990
1.990
1.990
1,000
+0.09(+4.74%)
Nov 11, 2009
1.920
1.970
1.900
1.900
8,000
+0.00(+0.00%)
Nov 10, 2009
1.860
1.910
1.860
1.900
41,450
+0.00(+0.00%)
Nov 09, 2009
1.880
1.900
1.860
1.900
13,100
+0.04(+2.15%)
Nov 06, 2009
1.910
1.910
1.860
1.860
724
+0.00(+0.00%)
Nov 05, 2009
1.860
1.900
1.860
1.860
11,900
-0.04(-2.11%)
Nov 04, 2009
1.900
1.900
1.900
1.900
14,954
+0.05(+2.70%)
Nov 03, 2009
1.850
1.850
1.850
1.850
15,000
+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
.