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 (%)
Feb 29, 2008
4.050
4.170
4.050
4.170
9,260
+0.12(+2.96%)
Feb 28, 2008
4.040
4.050
4.040
4.050
132,140
+0.05(+1.25%)
Feb 27, 2008
4.050
4.050
3.990
4.000
8,200
-0.05(-1.23%)
Feb 26, 2008
4.000
4.070
3.910
4.050
348,450
-0.04(-0.98%)
Feb 25, 2008
4.090
4.090
4.090
4.090
0
+0.00(+0.00%)
Feb 22, 2008
4.000
4.090
4.000
4.090
23,758
+0.09(+2.25%)
Feb 21, 2008
4.000
4.010
4.000
4.000
7,800
+0.00(+0.00%)
Feb 20, 2008
3.950
4.000
3.950
4.000
1,300
+0.01(+0.25%)
Feb 19, 2008
3.970
4.100
3.970
3.990
41,300
-0.06(-1.48%)
Feb 18, 2008
4.050
4.050
4.050
4.050
0
+0.00(+0.00%)
Feb 15, 2008
4.050
4.050
4.050
4.050
98,800
+0.00(+0.00%)
Feb 14, 2008
4.060
4.210
4.000
4.050
15,394
+0.04(+1.00%)
Feb 13, 2008
4.010
4.010
4.010
4.010
0
+0.00(+0.00%)
Feb 12, 2008
4.020
4.090
4.000
4.010
325,486
-0.08(-1.96%)
Feb 11, 2008
4.140
4.140
4.090
4.090
8,672
-0.04(-0.97%)
Feb 08, 2008
4.130
4.130
4.130
4.130
13,000
+0.00(+0.00%)
Feb 07, 2008
4.130
4.130
4.130
4.130
0
+0.00(+0.00%)
Feb 06, 2008
4.150
4.150
4.130
4.130
13,422
-0.03(-0.72%)
Feb 05, 2008
4.200
4.200
4.150
4.160
2,364
+0.03(+0.73%)
Feb 04, 2008
4.150
4.150
4.060
4.130
765,864
-0.02(-0.48%)
Feb 01, 2008
4.150
4.230
4.150
4.150
12,565
+0.05(+1.22%)
Jan 31, 2008
4.050
4.100
4.050
4.100
7,500
+0.10(+2.50%)
Jan 30, 2008
4.090
4.090
4.000
4.000
11,000
-0.10(-2.44%)
Jan 29, 2008
3.990
4.100
3.990
4.100
6,300
+0.19(+4.86%)
Jan 28, 2008
3.940
3.940
3.900
3.910
20,612
-0.09(-2.25%)
Jan 25, 2008
3.910
4.000
3.910
4.000
10,023
+0.15(+3.90%)
Jan 24, 2008
3.890
4.180
3.840
3.850
27,766
+0.09(+2.39%)
Jan 23, 2008
4.000
4.010
3.760
3.760
19,327
-0.24(-6.00%)
Jan 22, 2008
3.950
4.010
3.500
4.000
9,399
-0.06(-1.48%)
Jan 21, 2008
4.180
4.280
4.000
4.060
29,985
-0.17(-4.02%)
Jan 18, 2008
4.210
4.260
4.210
4.230
6,454
-0.05(-1.17%)
Jan 17, 2008
4.280
4.280
4.280
4.280
0
+0.00(+0.00%)
Jan 16, 2008
4.330
4.330
4.260
4.280
5,500
+0.04(+0.94%)
Jan 15, 2008
4.240
4.240
4.240
4.240
0
+0.00(+0.00%)
Jan 14, 2008
4.480
4.480
4.240
4.240
2,129
-0.06(-1.40%)
Jan 11, 2008
4.280
4.350
4.250
4.300
47,991
+0.00(+0.00%)
Jan 10, 2008
4.340
4.340
4.240
4.300
1,048,848
-0.04(-0.92%)
Jan 09, 2008
4.400
4.400
4.340
4.340
3,200
-0.06(-1.36%)
Jan 08, 2008
4.400
4.450
4.400
4.400
9,994
+0.03(+0.69%)
Jan 07, 2008
4.320
4.480
4.320
4.370
2,983
+0.00(+0.00%)
Jan 04, 2008
4.330
4.370
4.330
4.370
1,574
-0.13(-2.89%)
Jan 03, 2008
4.490
4.600
4.490
4.500
25,599
+0.00(+0.00%)
Jan 02, 2008
4.480
4.500
4.450
4.500
31,900
-0.09(-1.96%)
Jan 01, 2008
4.590
4.590
4.590
4.590
0
+0.00(+0.00%)
Dec 31, 2007
4.560
4.590
4.550
4.590
1,295
+0.02(+0.44%)
Dec 28, 2007
4.410
4.590
4.410
4.570
3,126
+0.20(+4.58%)
Dec 27, 2007
4.130
4.370
4.130
4.370
1,810
-0.18(-3.96%)
Dec 26, 2007
4.380
4.550
4.550
4.550
3,206
+0.00(+0.00%)
Dec 24, 2007
4.380
4.550
4.550
4.550
3,206
+0.03(+0.66%)
Dec 21, 2007
4.510
4.520
4.370
4.520
4,400
-0.09(-1.95%)
Dec 20, 2007
4.700
4.700
4.400
4.610
11,806
+0.01(+0.22%)
Dec 19, 2007
4.620
4.680
4.600
4.600
15,630
-0.03(-0.65%)
Dec 18, 2007
4.460
4.630
4.460
4.630
8,800
+0.17(+3.81%)
Dec 17, 2007
4.370
4.660
4.350
4.460
5,887
-0.22(-4.70%)
Dec 14, 2007
4.660
4.680
4.660
4.680
2,800
+0.03(+0.65%)
Dec 13, 2007
4.850
4.850
4.650
4.650
31,110
-0.25(-5.10%)
Dec 12, 2007
4.740
5.000
4.740
4.900
31,422
+0.25(+5.38%)
Dec 11, 2007
4.630
4.660
4.630
4.650
31,118
+0.23(+5.20%)
Dec 10, 2007
4.630
4.630
4.420
4.420
2,272
+0.00(+0.00%)
Dec 07, 2007
4.410
4.470
4.410
4.420
2,228
-0.05(-1.12%)
Dec 06, 2007
4.430
4.650
4.390
4.470
96,966
+0.08(+1.82%)
Dec 05, 2007
4.490
4.490
4.330
4.390
62,317
+0.03(+0.69%)
Dec 04, 2007
4.150
4.410
4.150
4.360
36,096
+0.20(+4.81%)
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
.