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 29, 2022
0.4000
5
+0.00(+0.00%)
Apr 28, 2022
0.4100
0.4100
0.4000
0.4000
29,001
-0.01(-1.23%)
Apr 26, 2022
0.4050
5
-0.02(-4.71%)
Apr 25, 2022
0.4200
0.4250
0.4200
0.4250
10,630
+0.01(+1.19%)
Apr 22, 2022
0.4200
0.4200
0.4200
0.4200
17,100
+0.00(+0.00%)
Apr 21, 2022
0.4300
0.4300
0.4200
0.4200
70,504
+0.00(+0.00%)
Apr 20, 2022
0.4200
0.4200
0.4200
0.4200
15,500
+0.01(+1.20%)
Apr 19, 2022
0.4150
0.4150
0.4150
0.4150
14,500
-0.01(-2.35%)
Apr 18, 2022
0.4250
0.4250
0.4250
0.4250
863
+0.02(+3.66%)
Apr 13, 2022
0.4100
0
+0.00(+0.00%)
Apr 12, 2022
0.4100
0.4100
0.4100
0.4100
800
+0.00(+0.00%)
Apr 11, 2022
0.4250
0.4250
0.4100
0.4100
29,263
-0.02(-3.53%)
Apr 08, 2022
0.4300
0.4300
0.4250
0.4250
78,315
-0.01(-1.16%)
Apr 07, 2022
0.4300
0.4300
0.4250
0.4300
95,500
+0.00(+0.00%)
Apr 06, 2022
0.4350
0.4350
0.4300
0.4300
38,000
+0.00(+0.00%)
Apr 05, 2022
0.4250
0.4300
0.4250
0.4300
45,891
+0.01(+1.18%)
Apr 04, 2022
0.4250
0.4250
0.4200
0.4250
25,795
-0.01(-1.16%)
Apr 01, 2022
0.4100
0.4300
0.4100
0.4300
38,007
+0.02(+6.17%)
Mar 31, 2022
0.4100
0.4100
0.3900
0.4050
234,269
+0.01(+2.53%)
Mar 30, 2022
0.4000
0.4100
0.3950
0.3950
257,026
+0.02(+5.33%)
Mar 28, 2022
0.3750
34
+0.02(+5.63%)
Mar 25, 2022
0.3550
0.3550
0.3550
0.3550
139,000
+0.00(+0.00%)
Mar 24, 2022
0.3600
0.3650
0.3550
0.3550
19,133
-0.01(-2.74%)
Mar 22, 2022
0.3650
1
-0.02(-3.95%)
Mar 21, 2022
0.3800
0.3800
0.3800
0.3800
4,700
-0.01(-2.56%)
Mar 17, 2022
0.3900
0
+0.04(+11.43%)
Mar 15, 2022
0.3500
4
-0.01(-1.41%)
Mar 14, 2022
0.3550
0.3550
0.3550
0.3550
28,042
+0.01(+1.43%)
Mar 11, 2022
0.3800
0.3800
0.3500
0.3500
159,500
+0.00(+0.00%)
Mar 10, 2022
0.3500
0.3500
0.3450
0.3500
32,004
-0.01(-1.41%)
Mar 09, 2022
0.3500
0.3550
0.3500
0.3550
46,000
+0.00(+0.00%)
Mar 08, 2022
0.3550
0.3550
0.3550
0.3550
2,000
+0.01(+1.43%)
Mar 07, 2022
0.3600
0.3600
0.3500
0.3500
139,584
-0.01(-1.41%)
Mar 04, 2022
0.3600
0.3600
0.3550
0.3550
127,500
-0.02(-4.05%)
Mar 03, 2022
0.3650
0.3700
0.3650
0.3700
6,005
+0.01(+1.37%)
Mar 02, 2022
0.3700
0.3800
0.3650
0.3650
18,000
-0.01(-1.35%)
Mar 01, 2022
0.3700
0.3700
0.3650
0.3700
73,000
-0.01(-2.63%)
Feb 28, 2022
0.3800
0.3800
0.3650
0.3800
49,964
+0.00(+0.00%)
Feb 25, 2022
0.3700
0.3800
0.3800
0.3800
9,629
+0.01(+2.70%)
Feb 24, 2022
0.3750
0.3800
0.3700
0.3700
74,030
-0.01(-2.63%)
Feb 23, 2022
0.3800
0.3800
0.3800
0.3800
2,120
-0.01(-2.56%)
Feb 22, 2022
0.3900
0.3900
0.3900
0.3900
38,577
-0.01(-1.27%)
Feb 18, 2022
0.3950
0
-0.01(-1.25%)
Feb 16, 2022
0.4000
29
+0.00(+0.00%)
Feb 15, 2022
0.4000
0.4000
0.3950
0.4000
16,000
-0.01(-2.44%)
Feb 14, 2022
0.4100
0.4100
0.4100
0.4100
20,005
+0.01(+3.80%)
Feb 11, 2022
0.4000
0.4000
0.3950
0.3950
17,710
-0.01(-1.25%)
Feb 10, 2022
0.4000
0.4000
0.4000
0.4000
500
-0.01(-2.44%)
Feb 09, 2022
0.4100
0.4100
0.4000
0.4100
27,500
+0.01(+2.50%)
Feb 08, 2022
0.4050
0.4050
0.4000
0.4000
17,000
+0.00(+0.00%)
Feb 07, 2022
0.4100
0.4100
0.4000
0.4000
23,356
-0.02(-4.76%)
Feb 04, 2022
0.4150
0.4200
0.4100
0.4200
38,300
+0.00(+0.00%)
Feb 02, 2022
0.4200
0.4200
0.4200
0.4200
33,005
+0.00(+0.00%)
Feb 01, 2022
0.4150
0.4200
0.4150
0.4200
57,748
-0.01(-1.18%)
Jan 31, 2022
0.4150
0.4350
0.4150
0.4250
48,605
+0.01(+2.41%)
Jan 28, 2022
0.4150
0.4150
0.4150
0.4150
9,600
+0.01(+1.22%)
Jan 27, 2022
0.4200
0.4200
0.3850
0.4100
76,905
-0.03(-5.75%)
Jan 26, 2022
0.4250
0.4350
0.4250
0.4350
24,740
+0.01(+1.16%)
Jan 25, 2022
0.4300
0.4300
0.4300
0.4300
2,005
+0.01(+1.18%)
Jan 24, 2022
0.4100
0.4250
0.4050
0.4250
35,010
+0.01(+2.41%)
Jan 20, 2022
0.4150
200
-0.03(-5.68%)
Jan 19, 2022
0.4150
0.4400
0.4150
0.4400
9,505
+0.02(+3.53%)
Jan 18, 2022
0.4300
0.4400
0.4100
0.4250
92,462
-0.02(-4.49%)
Jan 17, 2022
0.4000
0.4450
0.3950
0.4450
121,500
+0.03(+5.95%)
Jan 14, 2022
0.4250
0.4250
0.4200
0.4200
97,240
-0.01(-1.18%)
Jan 13, 2022
0.4100
0.4300
0.4050
0.4250
119,350
+0.02(+3.66%)
Jan 12, 2022
0.4250
0.4300
0.4100
0.4100
17,000
+0.00(+0.00%)
Jan 11, 2022
0.4200
0.4200
0.4100
0.4100
17,740
+0.00(+1.23%)
Jan 10, 2022
0.4100
0.4100
0.4050
0.4050
10,088
-0.01(-3.57%)
Jan 07, 2022
0.4100
0.4200
0.4000
0.4200
86,131
+0.00(+0.00%)
Jan 06, 2022
0.4200
0.4200
0.4200
0.4200
6,900
+0.01(+2.44%)
Jan 05, 2022
0.4100
0.4200
0.4050
0.4100
48,200
+0.01(+2.50%)
Jan 04, 2022
0.3950
0.4000
0.3800
0.4000
562,336
+0.01(+2.56%)
Dec 31, 2021
0.3900
0.3900
0.3900
0
+0.02(+5.41%)
Dec 30, 2021
0.3800
0.3900
0.3700
0.3700
1,618,700
-0.02(-5.13%)
Dec 29, 2021
0.4100
0.4100
0.3750
0.3900
96,385
-0.01(-1.27%)
Dec 23, 2021
0.3950
0.3950
0.3950
0
+0.01(+1.28%)
Dec 22, 2021
0.4000
0.4000
0.3900
0.3900
38,600
+0.00(+0.00%)
Dec 21, 2021
0.4000
0.4300
0.3900
0.3900
159,520
-0.02(-3.70%)
Dec 20, 2021
0.3950
0.4050
0.3950
0.4050
16,466
+0.01(+1.25%)
Dec 17, 2021
0.3800
0.4000
0.3800
0.4000
20,000
+0.00(+0.00%)
Dec 16, 2021
0.4100
0.4100
0.3800
0.4000
113,000
+0.00(+0.00%)
Dec 15, 2021
0.4000
0.4000
0.4000
0.4000
16,622
+0.00(+0.00%)
Dec 14, 2021
0.3900
0.4000
0.3900
0.4000
70,502
+0.01(+2.56%)
Dec 13, 2021
0.3950
0.4100
0.3800
0.3900
179,331
-0.01(-1.27%)
Dec 10, 2021
0.3950
0.4000
0.3950
0.3950
29,030
-0.01(-1.25%)
Dec 09, 2021
0.4000
0.4000
0.4000
0.4000
16,000
+0.00(+0.00%)
Dec 08, 2021
0.3900
0.4000
0.3900
0.4000
11,607
+0.01(+2.56%)
Dec 07, 2021
0.4000
0.4800
0.3900
0.3900
129,225
+0.00(+0.00%)
Dec 06, 2021
0.4000
0.4000
0.3900
0.3900
6,000
-0.01(-1.27%)
Dec 03, 2021
0.3950
0.3950
0.3950
0.3950
6,000
-0.01(-3.66%)
Dec 02, 2021
0.4000
0.4100
0.4000
0.4100
32,519
+0.01(+3.80%)
Dec 01, 2021
0.4050
0.4050
0.3950
0.3950
22,901
-0.02(-5.95%)
Nov 26, 2021
0.4200
0.4200
0.4200
78
+0.01(+2.44%)
Nov 25, 2021
0.4150
0.4150
0.4100
0.4100
35,100
-0.01(-1.20%)
Nov 24, 2021
0.4150
0.4150
0.4150
0.4150
20,000
-0.01(-1.19%)
Nov 22, 2021
0.4200
0.4200
0.4200
0
-0.01(-1.18%)
Nov 19, 2021
0.4250
0.4250
0.4250
0.4250
2,510
+0.01(+1.19%)
Nov 18, 2021
0.4200
0.4200
0.4200
0.4200
5,002
-0.01(-1.18%)
Nov 17, 2021
0.4200
0.4300
0.4150
0.4250
120,010
+0.01(+1.19%)
Nov 16, 2021
0.4250
0.4250
0.4200
0.4200
19,502
-0.02(-4.55%)
Nov 15, 2021
0.4450
0.4450
0.4400
0.4400
1,500
+0.00(+0.00%)
Nov 12, 2021
0.4350
0.4400
0.4250
0.4400
100,003
-0.04(-8.33%)
Nov 11, 2021
0.4650
0.4800
0.4400
0.4800
245,042
+0.01(+1.05%)
Nov 10, 2021
0.4850
0.4750
60,050
+0.00(+0.00%)
Nov 09, 2021
0.4850
0.4850
0.4750
0.4750
9,135
+0.02(+4.40%)
Nov 08, 2021
0.4850
0.4900
0.4550
0.4550
53,531
-0.02(-4.21%)
Nov 05, 2021
0.4350
0.4800
0.4350
0.4750
120,239
+0.03(+7.95%)
Nov 04, 2021
0.4300
0.4400
0.4300
0.4400
32,634
+0.01(+2.33%)
Nov 02, 2021
0.4300
0.4300
0.4300
400
+0.00(+0.00%)
Nov 01, 2021
0.4250
0.4300
0.4350
0.4300
24,500
-0.01(-1.15%)
Oct 29, 2021
0.4300
0.4350
0.4250
0.4350
23,508
+0.00(+0.00%)
Oct 28, 2021
0.4350
0.4350
0.4350
0.4350
3,813
+0.02(+3.57%)
Oct 27, 2021
0.4200
0.4200
0.4200
0.4200
22,802
-0.01(-2.33%)
Oct 26, 2021
0.4100
0.4300
85,299
+0.02(+4.88%)
Oct 25, 2021
0.4150
0.4200
0.4000
0.4100
1,464,448
-0.05(-10.87%)
Oct 22, 2021
0.4450
0.4600
0.4200
0.4600
70,978
+0.01(+2.22%)
Oct 20, 2021
0.4500
0.4500
0.4500
135
+0.01(+1.12%)
Oct 15, 2021
0.4450
0.4450
0.4450
5
-0.01(-1.11%)
Oct 14, 2021
0.4400
0.4500
0.4400
0.4500
5,000
+0.01(+2.27%)
Oct 12, 2021
0.4400
0.4400
0.4400
0
-0.02(-3.30%)
Oct 08, 2021
0.4550
0.4550
0.4550
0
+0.01(+1.11%)
Oct 07, 2021
0.4500
0.4500
0.4500
0.4500
4,040
-0.01(-2.17%)
Oct 05, 2021
0.4600
0.4600
0.4600
0
-0.01(-1.08%)
Oct 04, 2021
0.4650
0.4700
0.4650
0.4650
18,500
+0.00(+0.00%)
Sep 30, 2021
0.4650
0.4650
0.4650
0
-0.00(-1.06%)
Sep 28, 2021
0.4700
0.4700
0.4700
200
+0.02(+4.44%)
Sep 27, 2021
0.4650
0.4650
0.4500
0.4500
9,000
-0.01(-2.17%)
Sep 23, 2021
0.4600
0.4600
0.4600
0
+0.00(+0.00%)
Sep 21, 2021
0.4600
0.4600
0.4600
18
-0.01(-2.13%)
Sep 20, 2021
0.4800
0.4800
0.4700
0.4700
1,858
+0.00(+1.08%)
Sep 14, 2021
0.4650
0.4650
0.4650
250
-0.02(-4.12%)
Sep 13, 2021
0.4850
0.4850
0.4850
0.4850
5,013
+0.02(+3.19%)
Sep 10, 2021
0.4700
0.4800
0.4700
0.4700
41,052
-0.01(-2.08%)
Sep 08, 2021
0.4800
0.4800
0.4800
20
+0.00(+0.00%)
Sep 07, 2021
0.4800
0.4800
0.4800
0.4800
86,306
+0.01(+2.13%)
Sep 02, 2021
0.4700
0.4700
0.4700
0
+0.00(+0.00%)
Sep 01, 2021
0.4600
0.4800
0.4600
0.4700
7,060
+0.01(+2.17%)
Aug 31, 2021
0.4700
0.4700
0.4550
0.4600
10,000
+0.03(+5.75%)
Aug 25, 2021
0.4350
0.4350
0.4350
25
-0.02(-3.33%)
Aug 23, 2021
0.4500
0.4500
0.4500
0
-0.01(-2.17%)
Aug 18, 2021
0.4600
0.4600
0.4600
13
-0.03(-6.12%)
Aug 17, 2021
0.4600
0.4900
0.4600
0.4900
6,000
+0.03(+7.69%)
Aug 16, 2021
0.4750
0.4750
0.4550
0.4550
14,500
-0.02(-5.21%)
Aug 11, 2021
0.4800
0.4800
0.4800
3
+0.00(+0.00%)
Aug 10, 2021
0.4800
0.4800
0.4800
0.4800
2,314
-0.02(-3.03%)
Aug 09, 2021
0.4900
0.5000
0.4900
0.4950
384,705
+0.00(+0.00%)
Aug 06, 2021
0.4900
0.4950
0.4900
0.4950
21,501
+0.00(+0.00%)
Aug 05, 2021
0.4750
0.4950
0.4750
0.4950
36,055
+0.02(+4.21%)
Aug 04, 2021
0.4600
0.4750
0.4600
0.4750
24,021
+0.01(+3.26%)
Aug 03, 2021
0.4400
0.4600
0.4400
0.4600
399,588
+0.03(+6.98%)
Jul 30, 2021
0.4300
0.4300
0.4300
0
+0.00(+0.00%)
Jul 29, 2021
0.4300
0.4300
0.4300
0.4300
230,000
+0.00(+0.00%)
Jul 28, 2021
0.4250
0.4300
0.4250
0.4300
9,023
+0.00(+0.00%)
Jul 27, 2021
0.4300
0.4300
0.4300
0.4300
250,224
+0.00(+0.00%)
Jul 26, 2021
0.4300
0.4300
0.4300
0.4300
6,050
-0.01(-1.15%)
Jul 22, 2021
0.4350
0.4350
0.4350
1
+0.01(+1.16%)
Jul 21, 2021
0.4350
0.4350
0.4300
0.4300
295,040
+0.00(+0.00%)
Jul 20, 2021
0.4300
0.4400
0.4300
0.4300
45,000
-0.01(-1.15%)
Jul 19, 2021
0.4400
0.4400
0.4350
0.4350
20,000
-0.01(-1.14%)
Jul 16, 2021
0.4400
0.4400
0.4400
0.4400
14,101
+0.01(+1.15%)
Jul 15, 2021
0.4550
0.4550
0.4300
0.4350
16,840
+0.01(+1.16%)
Jul 13, 2021
0.4300
0.4300
0.4300
0
-0.01(-2.27%)
Jul 12, 2021
0.4200
0.4400
0.4200
0.4400
5,778
+0.02(+4.76%)
Jul 09, 2021
0.4300
0.4300
0.4200
0.4200
17,000
-0.01(-2.33%)
Jul 08, 2021
0.4300
0.4300
0.4300
0.4300
19,523
+0.00(+0.00%)
Jul 07, 2021
0.4400
0.4600
0.4250
0.4300
174,674
+0.00(+0.00%)
Jul 06, 2021
0.4400
0.4400
0.4300
0.4300
82,000
-0.01(-2.27%)
Jul 02, 2021
0.4400
0.4400
0.4400
369
-0.01(-1.12%)
Jun 30, 2021
0.4450
0.4450
0.4450
0
-0.02(-3.26%)
Jun 29, 2021
0.4700
0.4700
0.4600
0.4600
28,540
+0.00(+0.00%)
Jun 28, 2021
0.4650
0.4850
0.4600
0.4600
40,324
-0.01(-3.16%)
Jun 25, 2021
0.5100
0.5100
0.4750
0.4750
34,030
-0.02(-4.04%)
Jun 24, 2021
0.4850
0.4950
0.4850
0.4950
61,964
+0.02(+3.13%)
Jun 23, 2021
0.4650
0.4800
0.4650
0.4800
52,619
+0.02(+4.35%)
Jun 22, 2021
0.4800
0.4800
0.4550
0.4600
7,502
+0.01(+1.10%)
Jun 21, 2021
0.4550
0.4650
0.4550
0.4550
21,511
+0.00(+0.00%)
Jun 18, 2021
0.4650
0.4650
0.4550
0.4550
38,241
-0.01(-3.19%)
Jun 17, 2021
0.4850
0.4850
0.4700
0.4700
47,000
+0.01(+2.17%)
Jun 15, 2021
0.4600
0.4600
0.4600
0
-0.01(-3.16%)
Jun 14, 2021
0.4750
0.4800
0.4700
0.4750
14,101
+0.01(+3.26%)
Jun 11, 2021
0.4650
0.4750
0.4550
0.4600
311,100
-0.04(-8.00%)
Jun 10, 2021
0.5000
0.5000
0.5000
0.5000
7,064
+0.00(+0.00%)
Jun 09, 2021
0.4900
0.5300
0.4900
0.5000
103,103
+0.04(+9.89%)
Jun 08, 2021
0.4650
0.4800
0.4550
0.4550
45,110
-0.04(-8.08%)
Jun 07, 2021
0.4800
0.4950
0.4800
0.4950
2,605
+0.02(+3.13%)
Jun 04, 2021
0.4900
0.4900
0.4750
0.4800
13,288
-0.02(-3.03%)
Jun 03, 2021
0.4850
0.5000
0.4850
0.4950
10,669
-0.01(-1.00%)
Jun 02, 2021
0.5300
0.5300
0.5000
0.5000
78,745
+0.04(+8.70%)
Jun 01, 2021
0.4650
0.4650
0.4600
0.4600
28,100
-0.01(-2.13%)
May 31, 2021
0.4700
0.4850
0.4700
0.4700
25,602
-0.02(-4.08%)
May 28, 2021
0.4900
0.4900
0.4500
0.4900
28,536
+0.01(+2.08%)
May 27, 2021
0.4800
0.4800
0.4800
0.4800
6,129
-0.02(-4.00%)
May 26, 2021
0.4300
0.5200
0.4150
0.5000
2,952,228
+0.07(+16.28%)
May 21, 2021
0.4300
0.4300
0.4300
17
+0.00(+0.00%)
May 20, 2021
0.4350
0.4350
0.4300
0.4300
61,502
-0.01(-1.15%)
May 19, 2021
0.4550
0.4600
0.4350
0.4350
100,000
-0.02(-4.40%)
May 18, 2021
0.4500
0.4550
0.4350
0.4550
49,534
+0.03(+5.81%)
May 14, 2021
0.4300
0.4300
0.4300
7
-0.02(-4.44%)
May 13, 2021
0.4300
0.4500
0.4300
0.4500
51,510
+0.04(+11.11%)
May 12, 2021
0.4250
0.4250
0.4050
0.4050
185,503
-0.02(-5.81%)
May 11, 2021
0.4300
0.4300
0.4300
0.4300
6,000
+0.00(+0.00%)
May 10, 2021
0.4450
0.4450
0.4300
0.4300
11,512
+0.00(+0.00%)
May 07, 2021
0.4600
0.4600
0.4300
0.4300
7,006
-0.03(-6.52%)
May 06, 2021
0.4600
0.4600
0.4600
0.4600
4,917
-0.01(-2.13%)
May 05, 2021
0.4700
0.4700
0.4700
14
+0.00(+0.00%)
May 04, 2021
0.4500
0.4700
0.4500
0.4700
7,020
+0.02(+4.44%)
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
.