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 (%)
Apr 28, 2017
0.6500
0.6500
0.6500
0
+0.00(+0.00%)
Apr 21, 2017
0.6500
0.6500
0.6500
0
+0.01(+1.56%)
Apr 13, 2017
0.6400
0.6400
0.6400
0
-0.02(-3.03%)
Apr 05, 2017
0.6600
0.6600
0.6600
0
-0.01(-1.49%)
Apr 04, 2017
0.6700
0.6700
0.6700
0.6700
9,922
+0.00(+0.00%)
Apr 03, 2017
0.6600
0.6700
0.6600
0.6700
5,500
+0.00(+0.00%)
Mar 31, 2017
0.6800
0.6800
0.6700
0.6700
261,537
-0.01(-1.47%)
Mar 29, 2017
0.6800
0.6800
0.6800
0
-0.02(-2.86%)
Mar 27, 2017
0.7000
0.7000
0.7000
0
+0.03(+4.48%)
Mar 23, 2017
0.6700
0.6700
0.6700
0
+0.05(+8.06%)
Mar 22, 2017
0.6200
0.6200
0.6200
0.6200
2,500
+0.01(+1.64%)
Mar 21, 2017
0.6100
0.6100
0.6100
0.6100
1,900
-0.02(-3.17%)
Mar 20, 2017
0.6300
0.6300
0.6300
0.6300
15,500
+0.03(+5.00%)
Mar 17, 2017
0.6000
0.6000
0.6000
0.6000
169,900
+0.00(+0.00%)
Mar 16, 2017
0.6200
0.6200
0.6000
0.6000
422,187
+0.00(+0.00%)
Mar 15, 2017
0.6700
0.6700
0.6000
0.6000
66,525
-0.08(-11.76%)
Mar 14, 2017
0.6700
0.6800
0.6600
0.6800
7,000
-0.02(-2.86%)
Mar 09, 2017
0.7000
0.7000
0.7000
0
-0.01(-1.41%)
Mar 08, 2017
0.7100
0.7100
0.7100
0.7100
2,500
-0.01(-1.39%)
Mar 01, 2017
0.7200
0.7200
0.7200
0
+0.03(+4.35%)
Feb 28, 2017
0.6900
0.6900
0.6900
0.6900
1,500
-0.02(-2.82%)
Feb 24, 2017
0.7100
0.7100
0.7100
0
+0.01(+1.43%)
Feb 23, 2017
0.7000
0.7000
0.7000
0.7000
93,000
+0.00(+0.00%)
Feb 22, 2017
0.7000
0.7000
0.7000
0.7000
4,300
+0.01(+1.45%)
Feb 21, 2017
0.7000
0.7100
0.6600
0.6900
21,900
-0.02(-2.82%)
Feb 17, 2017
0.7100
0.7100
0.7100
0
+0.00(+0.00%)
Feb 16, 2017
0.7100
0.7100
0.7100
0.7100
1,000
-0.02(-2.74%)
Feb 15, 2017
0.7100
0.7300
0.7100
0.7300
5,400
+0.02(+2.82%)
Feb 10, 2017
0.7100
0.7100
0.7100
47
+0.00(+0.00%)
Feb 08, 2017
0.7100
0.7100
0.7100
0
-0.04(-5.33%)
Feb 06, 2017
0.7500
0.7500
0.7500
0
+0.03(+4.17%)
Feb 02, 2017
0.7200
0.7200
0.7200
0
+0.00(+0.00%)
Feb 01, 2017
0.7200
0.7200
0.7200
0.7200
223,000
-0.03(-4.00%)
Jan 31, 2017
0.6900
0.7500
0.6900
0.7500
4,500
+0.05(+7.14%)
Jan 30, 2017
0.7000
0.7000
0.7000
0.7000
1,146
-0.05(-6.67%)
Jan 26, 2017
0.7500
0.7500
0.7500
0
-0.02(-2.60%)
Jan 25, 2017
0.7700
0.7700
0.7700
0.7700
9,500
+0.00(+0.00%)
Jan 20, 2017
0.7700
0.7700
0.7700
0
+0.04(+5.48%)
Jan 19, 2017
0.7300
0.7300
0.7300
0.7300
7,000
-0.04(-5.19%)
Jan 17, 2017
0.7700
0.7700
0.7700
4
-0.03(-3.75%)
Jan 16, 2017
0.8100
0.8100
0.8000
0.8000
6,875
+0.07(+9.59%)
Jan 13, 2017
0.7300
0.7300
0.7300
0.7300
4,000
-0.04(-5.19%)
Jan 12, 2017
0.7600
0.7700
0.7600
0.7700
2,250
+0.00(+0.00%)
Jan 11, 2017
0.7700
0.7700
0.7700
0.7700
1,500
+0.00(+0.00%)
Jan 09, 2017
0.7700
0.7700
0.7700
0
-0.03(-3.75%)
Jan 06, 2017
0.7300
0.8000
0.7300
0.8000
6,000
-0.05(-5.88%)
Jan 05, 2017
0.8100
0.8500
0.8000
0.8500
12,750
+0.04(+4.94%)
Jan 04, 2017
0.7400
0.8100
0.7400
0.8100
18,850
+0.01(+1.25%)
Jan 03, 2017
0.7100
0.8000
0.7100
0.8000
12,000
+0.08(+11.11%)
Dec 23, 2016
0.7200
0.7200
0.7200
0
-0.03(-4.00%)
Dec 22, 2016
0.7300
0.7500
0.7100
0.7500
105,000
-0.02(-2.60%)
Dec 20, 2016
0.7700
0.7700
0.7700
0
+0.00(+0.00%)
Dec 19, 2016
0.7400
0.7800
0.7000
0.7700
187,133
+0.03(+4.05%)
Dec 16, 2016
0.7200
0.7500
0.7200
0.7400
223,000
+0.00(+0.00%)
Dec 15, 2016
0.6900
0.7500
0.6900
0.7400
93,689
+0.05(+7.25%)
Dec 14, 2016
0.7000
0.7200
0.6900
0.6900
187,000
-0.03(-4.17%)
Dec 13, 2016
0.7000
0.7200
0.6800
0.7200
1,405,475
+0.03(+4.35%)
Dec 12, 2016
0.6700
0.6900
0.6700
0.6900
103,000
+0.01(+1.47%)
Dec 08, 2016
0.6800
0.6800
0.6800
0
+0.00(+0.00%)
Dec 07, 2016
0.6900
0.6900
0.6800
0.6800
205,000
+0.00(+0.00%)
Dec 06, 2016
0.6800
0.6800
0.6800
0.6800
150,000
-0.01(-1.45%)
Dec 05, 2016
0.7200
0.7200
0.6900
0.6900
58,000
-0.02(-2.82%)
Dec 02, 2016
0.6800
0.7100
0.6800
0.7100
250,000
+0.03(+4.41%)
Dec 01, 2016
0.6500
0.7000
0.6500
0.6800
159,050
+0.00(+0.00%)
Nov 30, 2016
0.6900
0.7100
0.6800
0.6800
62,800
+0.03(+4.62%)
Nov 29, 2016
0.6300
0.6600
0.6300
0.6500
63,000
+0.02(+3.17%)
Nov 28, 2016
0.6000
0.6300
0.6000
0.6300
31,500
+0.02(+3.28%)
Nov 25, 2016
0.6100
0.6100
0.6100
0.6100
9,500
+0.01(+1.67%)
Nov 24, 2016
0.6000
0.6000
0.6000
0.6000
10,000
+0.00(+0.00%)
Nov 23, 2016
0.6000
0.6100
0.6000
0.6000
142,701
+0.00(+0.00%)
Nov 22, 2016
0.6000
0.6000
0.6000
0.6000
115,000
+0.00(+0.00%)
Nov 21, 2016
0.6000
0.6000
0.6000
0.6000
4,401
+0.00(+0.00%)
Nov 18, 2016
0.6500
0.6500
0.6000
0.6000
133,500
-0.02(-3.23%)
Nov 17, 2016
0.6300
0.6300
0.6200
0.6200
32,500
-0.02(-3.13%)
Nov 16, 2016
0.6600
0.6600
0.6400
0.6400
18,000
+0.02(+3.23%)
Nov 15, 2016
0.6600
0.6600
0.6200
0.6200
11,000
-0.08(-11.43%)
Nov 11, 2016
0.7000
0.7000
0.7000
0
+0.02(+2.94%)
Nov 10, 2016
0.6900
0.6900
0.6750
0.6800
17,284
+0.01(+1.49%)
Nov 09, 2016
0.6700
0.6900
0.6700
0.6700
48,717
+0.01(+1.52%)
Nov 08, 2016
0.6600
0.6600
0.6600
0.6600
5,300
-0.04(-5.71%)
Nov 04, 2016
0.7000
0.7000
0.7000
0
+0.00(+0.00%)
Nov 03, 2016
0.7000
0.7000
0.6800
0.7000
170,400
+0.00(+0.00%)
Nov 02, 2016
0.7000
0.7000
0.6700
0.7000
148,500
+0.00(+0.00%)
Nov 01, 2016
0.7000
0.7000
0.7000
0.7000
100,000
+0.00(+0.00%)
Oct 31, 2016
0.7000
0.7000
0.7000
0.7000
57,000
+0.03(+4.48%)
Oct 28, 2016
0.6800
0.6800
0.6700
0.6700
35,000
-0.01(-1.47%)
Oct 26, 2016
0.6800
0.6800
0.6800
0
-0.02(-2.86%)
Oct 25, 2016
0.7000
0.7000
0.6800
0.7000
52,000
+0.05(+7.69%)
Oct 21, 2016
0.6500
0.6500
0.6500
0
-0.02(-2.99%)
Oct 19, 2016
0.6700
0.6700
0.6700
0
+0.02(+3.08%)
Oct 18, 2016
0.6500
0.6500
0.6500
0.6500
17,007
+0.00(+0.00%)
Oct 14, 2016
0.6500
0.6500
0.6500
0
-0.05(-7.14%)
Oct 12, 2016
0.7000
0.7000
0.7000
0
+0.02(+2.94%)
Oct 07, 2016
0.6800
0.6800
0.6800
0
-0.01(-1.45%)
Oct 05, 2016
0.6900
0.6900
0.6900
0
-0.01(-1.43%)
Oct 04, 2016
0.7000
0.7000
0.7000
0.7000
20,000
-0.03(-4.11%)
Oct 03, 2016
0.7400
0.7900
0.7300
0.7300
52,500
+0.01(+1.39%)
Sep 30, 2016
0.6400
0.7200
0.6400
0.7200
81,500
+0.02(+2.86%)
Sep 29, 2016
0.7000
0.7000
0.7000
0.7000
900
+0.04(+6.06%)
Sep 28, 2016
0.6800
0.6800
0.6600
0.6600
1,030
-0.04(-5.71%)
Sep 27, 2016
0.7000
0.7000
0.7000
0.7000
0
+0.00(+0.00%)
Sep 22, 2016
0.7000
0.7000
0.7000
200
-0.05(-6.67%)
Sep 21, 2016
0.7000
0.7500
0.7000
0.7500
4,130
+0.00(+0.00%)
Sep 20, 2016
0.7500
0.7500
0.7500
0.7500
20,700
+0.05(+7.14%)
Sep 16, 2016
0.7000
0.7000
0.7000
0
+0.00(+0.00%)
Sep 12, 2016
0.7000
0.7000
0.7000
50
+0.00(+0.00%)
Sep 09, 2016
0.7000
0.7000
0.6900
0.7000
41,500
+0.00(+0.00%)
Sep 08, 2016
0.7000
0.7000
0.7000
0.7000
4,000
+0.00(+0.00%)
Sep 01, 2016
0.7000
0.7000
0.7000
150
+0.00(+0.00%)
Aug 30, 2016
0.7000
0.7000
0.7000
0
+0.00(+0.00%)
Aug 29, 2016
0.7000
0.7000
0.7000
0.7000
1,000
+0.02(+2.94%)
Aug 25, 2016
0.6800
0.6800
0.6800
15
+0.00(+0.00%)
Aug 24, 2016
0.6800
0.6800
0.6800
0.6800
4,505
+0.00(+0.00%)
Aug 23, 2016
0.6900
0.6900
0.6800
0.6800
7,615
+0.01(+1.49%)
Aug 22, 2016
0.6200
0.6700
0.6200
0.6700
14,815
+0.02(+3.08%)
Aug 19, 2016
0.6400
0.6500
0.6400
0.6500
8,000
+0.01(+1.56%)
Aug 18, 2016
0.6400
0.6400
0.6400
0.6400
25,000
+0.01(+1.59%)
Aug 17, 2016
0.6100
0.6300
0.6100
0.6300
4,820
+0.02(+3.28%)
Aug 16, 2016
0.6100
0.6100
0.6100
0.6100
5,500
-0.01(-1.61%)
Aug 12, 2016
0.6200
0.6200
0.6200
20
+0.01(+1.64%)
Aug 11, 2016
0.6100
0.6100
0.6100
0.6100
800
+0.01(+1.67%)
Aug 10, 2016
0.6300
0.6300
0.6000
0.6000
25,500
-0.03(-4.76%)
Aug 09, 2016
0.6300
0.6300
0.6300
0.6300
763
+0.00(+0.00%)
Aug 08, 2016
0.6300
0.6300
0.6300
0.6300
1,250
+0.00(+0.00%)
Aug 05, 2016
0.6300
0.6300
0.6300
0.6300
7,000
-0.02(-3.08%)
Aug 04, 2016
0.6500
0.6500
0.6500
0.6500
15,000
-0.01(-1.52%)
Aug 03, 2016
0.6600
0.6600
0.6600
0.6600
16,500
-0.01(-1.49%)
Aug 02, 2016
0.6300
0.6700
0.6300
0.6700
24,400
+0.04(+6.35%)
Jul 25, 2016
0.6300
0.6300
0.6300
0
-0.02(-3.08%)
Jul 20, 2016
0.6500
0.6500
0.6500
0
+0.02(+3.17%)
Jul 18, 2016
0.6300
0.6300
0.6300
1
-0.01(-1.56%)
Jul 15, 2016
0.6400
0.6400
0.6400
0.6400
3,091
+0.00(+0.00%)
Jul 14, 2016
0.6400
0.6400
0.6400
0.6400
1,333
-0.03(-4.48%)
Jul 13, 2016
0.6700
0.6700
0.6700
0.6700
10,000
+0.01(+1.52%)
Jul 12, 2016
0.6600
0.6700
0.6600
0.6600
4,815
+0.04(+6.45%)
Jul 11, 2016
0.6200
0.6200
0.6200
0.6200
2,000
+0.01(+1.64%)
Jul 07, 2016
0.6100
0.6100
0.6100
0
-0.06(-8.96%)
Jul 05, 2016
0.6200
0.6700
0.6200
0.6700
2,170
+0.06(+9.84%)
Jul 04, 2016
0.6400
0.6400
0.6000
0.6100
15,500
-0.03(-4.69%)
Jun 24, 2016
0.6400
0.6400
0.6400
0
-0.04(-5.88%)
Jun 22, 2016
0.6800
0.6800
0.6800
0
+0.03(+4.62%)
Jun 21, 2016
0.6500
0.6500
0.6500
0.6500
6,550
-0.02(-2.99%)
Jun 20, 2016
0.6500
0.6800
0.6500
0.6700
15,667
+0.02(+3.08%)
Jun 15, 2016
0.6500
0.6500
0.6500
0
-0.05(-7.14%)
Jun 14, 2016
0.7000
0.7000
0.7000
0.7000
570
+0.04(+6.06%)
Jun 13, 2016
0.6600
0.6600
0.6600
0.6600
2,000
+0.00(+0.00%)
Jun 10, 2016
0.6700
0.6800
0.6600
0.6600
7,800
-0.02(-2.94%)
Jun 09, 2016
0.6800
0.6800
0.6800
0.6800
10,000
-0.02(-2.86%)
Jun 08, 2016
0.6900
0.7000
0.6900
0.7000
13,600
+0.04(+6.06%)
Jun 03, 2016
0.6600
0.6600
0.6600
0
+0.00(+0.00%)
Jun 02, 2016
0.6600
0.6600
0.6600
0.6600
2,042
+0.01(+1.54%)
Jun 01, 2016
0.6500
0.6500
0.6500
0.6500
5,000
+0.01(+1.56%)
May 31, 2016
0.6400
0.6400
0.6400
0.6400
900
-0.04(-5.88%)
May 27, 2016
0.6800
0.6800
0.6800
0
-0.02(-2.86%)
May 24, 2016
0.7000
0.7000
0.7000
0
-0.05(-6.67%)
May 18, 2016
0.7500
0.7500
0.7500
0
-0.02(-2.60%)
May 17, 2016
0.7100
0.7700
0.7100
0.7700
26,717
+0.02(+2.67%)
May 16, 2016
0.7500
0.7500
0.7500
0.7500
1,000
+0.00(+0.00%)
May 13, 2016
0.7100
0.7600
0.7100
0.7500
22,000
+0.04(+5.63%)
May 12, 2016
0.7400
0.7400
0.7100
0.7100
1,600
+0.00(+0.00%)
May 10, 2016
0.7100
0.7100
0.7100
0
+0.06(+9.23%)
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
.