Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Dec 30, 2015 0.7000 0.7400 0.7000 0.7400 4,225 +0.04(+5.71%)
Dec 29, 2015 0.7000 0.7000 0.7000 0.7000 4,000 -0.08(-10.26%)
Dec 23, 2015 0.7800 0.7800 0.7800 0 +0.08(+11.43%)
Dec 22, 2015 0.6800 0.7000 0.6700 0.7000 37,614 +0.04(+6.06%)
Dec 21, 2015 0.7000 0.7000 0.6500 0.6600 36,500 -0.07(-9.59%)
Dec 18, 2015 0.7300 0.7300 0.7300 0.7300 5,000 +0.00(+0.00%)
Dec 17, 2015 0.7300 0.7300 0.7300 0.7300 14,000 +0.00(+0.00%)
Dec 16, 2015 0.7200 0.7300 0.7200 0.7300 3,000 +0.01(+1.39%)
Dec 15, 2015 0.7600 0.7600 0.6500 0.7200 18,100 -0.04(-5.26%)
Dec 14, 2015 0.7600 0.7600 0.7600 0.7600 500 -0.05(-6.17%)
Dec 11, 2015 0.8100 0.8100 0.8100 0.8100 10,000 +0.00(+0.00%)
Dec 10, 2015 0.7500 0.8100 0.7500 0.8100 2,992 +0.05(+6.58%)
Dec 07, 2015 0.7600 0.7600 0.7600 0 -0.01(-1.30%)
Dec 04, 2015 0.7700 0.7700 0.7700 0.7700 950 +0.01(+0.65%)
Dec 03, 2015 0.8200 0.8200 0.7500 0.7650 47,255 -0.06(-7.83%)
Dec 02, 2015 0.8300 0.8300 0.8300 0.8300 6,658 +0.02(+2.47%)
Dec 01, 2015 0.8200 0.8200 0.8100 0.8100 27,000 +0.00(+0.00%)
Nov 30, 2015 0.8100 0.8100 0.8100 0.8100 86,500 +0.01(+1.25%)
Nov 27, 2015 0.8000 0.8300 0.8000 0.8000 906,700 -0.01(-1.84%)
Nov 26, 2015 0.8150 0.8150 0.8150 0.8150 20,000 +0.00(+0.00%)
Nov 24, 2015 0.8150 0.8150 0.8150 0 +0.01(+1.87%)
Nov 20, 2015 0.7900 0.8200 0.7900 0.8000 546,000 +0.00(+0.00%)
Nov 19, 2015 0.8000 0.8000 0.8000 0.8000 5,192 +0.00(+0.00%)
Nov 18, 2015 0.8000 0.8000 0.8000 0.8000 5,000 +0.00(+0.00%)
Nov 17, 2015 0.7400 0.8000 0.7400 0.8000 93,580 +0.14(+21.21%)
Nov 13, 2015 0.6600 0.6600 0.6600 55 -0.11(-14.29%)
Nov 12, 2015 0.7700 0.7700 0.7700 0.7700 0 +0.04(+5.48%)
Nov 11, 2015 0.7300 0.7300 0.7300 0.7300 8,900 -0.05(-6.41%)
Nov 10, 2015 0.7900 0.7900 0.7800 0.7800 2,600 -0.07(-8.24%)
Nov 09, 2015 0.8500 0.8500 0.8500 0.8500 1,500 +0.00(+0.00%)
Nov 05, 2015 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Nov 04, 2015 0.8200 0.8500 0.8200 0.8500 100,000 +0.05(+6.25%)
Nov 02, 2015 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
Oct 28, 2015 0.7900 0.7900 0.7900 10 -0.04(-4.82%)
Oct 27, 2015 0.7200 0.8300 0.7200 0.8300 4,120 +0.14(+20.29%)
Oct 26, 2015 0.6000 0.6900 0.6000 0.6900 399,420 +0.10(+16.95%)
Oct 23, 2015 0.6500 0.6500 0.5900 0.5900 3,232,065 -0.03(-4.84%)
Oct 22, 2015 0.6300 0.6300 0.6200 0.6200 11,731 +0.01(+1.64%)
Oct 21, 2015 0.6200 0.6200 0.6100 0.6100 33,032 -0.02(-3.17%)
Oct 20, 2015 0.6300 0.6700 0.6300 0.6300 85,652 +0.02(+3.28%)
Oct 19, 2015 0.6700 0.6700 0.5600 0.6100 211,761 -0.09(-12.86%)
Oct 16, 2015 0.7200 0.7200 0.6700 0.7000 69,462 -0.03(-4.11%)
Oct 15, 2015 0.7300 0.7300 0.7300 0.7300 14,900 +0.00(+0.00%)
Oct 14, 2015 0.7300 0.7300 0.7300 0.7300 19,500 -0.01(-1.35%)
Oct 13, 2015 0.7400 0.7400 0.7400 0.7400 2,250 +0.01(+1.37%)
Oct 09, 2015 0.7300 0.7300 0.7300 0 -0.01(-1.35%)
Oct 08, 2015 0.7400 0.7500 0.7400 0.7400 9,000 +0.01(+1.37%)
Oct 07, 2015 0.7600 0.7600 0.7300 0.7300 20,000 +0.01(+1.39%)
Oct 06, 2015 0.7200 0.7200 0.7200 0.7200 1,000 -0.02(-2.70%)
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.