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
)
0.1000
UNCHANGED
Streaming Delayed Price
Updated: 3:19 PM EDT, Jun 11, 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 (%)
Nov 30, 2010
2.280
2.280
2.250
2.280
13,746
+0.00(+0.00%)
Nov 29, 2010
2.250
2.280
2.250
2.280
10,000
+0.00(+0.00%)
Nov 26, 2010
2.300
2.300
2.230
2.280
15,046
-0.02(-0.87%)
Nov 25, 2010
2.300
2.300
2.230
2.300
5,950
-0.03(-1.29%)
Nov 24, 2010
2.330
2.330
2.330
2.330
2,200
+0.10(+4.48%)
Nov 23, 2010
2.300
2.310
2.230
2.230
87,363
-0.07(-3.04%)
Nov 22, 2010
2.290
2.300
2.290
2.300
8,900
+0.00(+0.00%)
Nov 19, 2010
2.300
2.300
2.290
2.300
6,700
+0.00(+0.00%)
Nov 18, 2010
2.260
2.300
2.260
2.300
20,500
+0.05(+2.22%)
Nov 17, 2010
2.300
2.300
2.250
2.250
43,300
-0.05(-2.17%)
Nov 16, 2010
2.350
2.440
2.300
2.300
45,848
+0.00(+0.00%)
Nov 15, 2010
2.340
2.350
2.300
2.300
307,000
+0.02(+0.88%)
Nov 12, 2010
2.280
2.280
2.280
2.280
80,000
+0.00(+0.00%)
Nov 11, 2010
2.420
2.420
2.270
2.280
84,275
-0.02(-0.87%)
Nov 10, 2010
2.350
2.350
2.250
2.300
153,150
-0.04(-1.71%)
Nov 09, 2010
2.420
2.420
2.290
2.340
7,786
+0.01(+0.43%)
Nov 08, 2010
2.300
2.330
2.300
2.330
7,700
+0.01(+0.43%)
Nov 05, 2010
2.320
2.320
2.320
2.320
2,241
+0.07(+3.11%)
Nov 04, 2010
2.380
2.380
2.210
2.250
105,569
-0.15(-6.25%)
Nov 03, 2010
2.400
2.400
2.400
2.400
5,000
-0.04(-1.64%)
Nov 02, 2010
2.360
2.440
2.360
2.440
1,285
+0.06(+2.52%)
Nov 01, 2010
2.390
2.400
2.370
2.380
21,374
+0.03(+1.28%)
Oct 29, 2010
2.350
2.350
2.350
2.350
3,500
+0.00(+0.00%)
Oct 28, 2010
2.350
2.350
2.350
2.350
2,020
+0.00(+0.00%)
Oct 27, 2010
2.310
2.350
2.290
2.350
14,900
+0.10(+4.44%)
Oct 25, 2010
2.250
2.250
2.240
2.250
21,175
+0.03(+1.35%)
Oct 22, 2010
2.220
2.220
2.220
2.220
1,028
-0.03(-1.33%)
Oct 21, 2010
2.250
2.250
2.200
2.250
13,286
+0.00(+0.00%)
Oct 20, 2010
2.200
2.250
2.200
2.250
4,300
+0.05(+2.27%)
Oct 19, 2010
2.190
2.250
2.190
2.200
9,100
+0.01(+0.46%)
Oct 18, 2010
2.190
2.190
2.190
132
+0.00(+0.00%)
Oct 15, 2010
2.200
2.200
2.190
2.190
4,100
-0.03(-1.35%)
Oct 14, 2010
2.210
2.220
2.180
2.220
6,400
-0.06(-2.63%)
Oct 13, 2010
2.280
2.280
2.280
0
+0.00(+0.00%)
Oct 12, 2010
2.280
2.280
2.280
150
+0.00(+0.00%)
Oct 08, 2010
2.280
2.280
2.280
2.280
100
+0.01(+0.44%)
Oct 07, 2010
2.270
2.270
2.270
2.270
125
+0.10(+4.61%)
Oct 06, 2010
2.170
2.170
2.170
2.170
177
-0.08(-3.56%)
Oct 05, 2010
2.240
2.250
2.200
2.250
41,500
+0.00(+0.00%)
Oct 04, 2010
2.300
2.300
2.230
2.250
36,955
-0.03(-1.32%)
Oct 01, 2010
2.280
2.280
2.280
20
+0.00(+0.00%)
Sep 30, 2010
2.250
2.300
2.250
2.280
4,000
-0.04(-1.72%)
Sep 29, 2010
2.460
2.460
2.160
2.320
1,292
+0.17(+7.91%)
Sep 28, 2010
2.210
2.220
2.150
2.150
35,730
-0.05(-2.27%)
Sep 27, 2010
2.250
2.250
2.200
2.200
8,500
-0.04(-1.79%)
Sep 24, 2010
2.240
2.240
2.240
0
+0.00(+0.00%)
Sep 23, 2010
2.240
2.240
2.240
58
+0.00(+0.00%)
Sep 22, 2010
2.220
2.240
2.210
2.240
17,230
+0.02(+0.90%)
Sep 21, 2010
2.220
2.220
2.220
0
+0.00(+0.00%)
Sep 20, 2010
2.250
2.250
2.220
2.220
30,400
-0.07(-3.06%)
Sep 17, 2010
2.290
2.290
2.290
2.290
100
-0.01(-0.43%)
Sep 15, 2010
2.300
2.300
2.260
2.300
2,604
+0.02(+0.88%)
Sep 14, 2010
2.300
2.300
2.260
2.280
14,550
-0.01(-0.44%)
Sep 13, 2010
2.290
2.290
2.290
0
+0.00(+0.00%)
Sep 10, 2010
2.220
2.290
2.220
2.290
21,618
+0.08(+3.62%)
Sep 09, 2010
2.210
2.210
2.210
0
+0.00(+0.00%)
Sep 08, 2010
2.210
2.210
2.200
2.210
3,568
+0.03(+1.38%)
Sep 07, 2010
2.210
2.210
2.150
2.180
20,480
-0.03(-1.36%)
Sep 03, 2010
2.350
2.350
2.190
2.210
100,911
-0.06(-2.64%)
Sep 02, 2010
2.270
2.270
2.270
2.270
126
-0.08(-3.40%)
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
.