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 (%)
May 31, 2007
3.710
3.760
3.650
3.710
72,041
-0.09(-2.37%)
May 30, 2007
3.750
3.800
3.700
3.800
12,430
+0.10(+2.70%)
May 29, 2007
3.710
3.750
3.700
3.700
9,193
+0.00(+0.00%)
May 25, 2007
3.750
3.750
3.700
3.700
5,400
+0.00(+0.00%)
May 24, 2007
3.720
3.800
3.700
3.700
101,522
-0.03(-0.80%)
May 23, 2007
3.500
3.850
3.500
3.730
195,250
+0.18(+5.07%)
May 22, 2007
3.450
3.550
3.410
3.550
35,000
+0.10(+2.90%)
May 21, 2007
3.390
3.550
3.390
3.450
35,616
+0.00(+0.00%)
May 18, 2007
3.390
3.550
3.390
3.450
35,616
+0.05(+1.47%)
May 17, 2007
3.450
3.550
3.370
3.400
24,341
+0.00(+0.00%)
May 16, 2007
3.400
3.400
3.350
3.400
13,727
-0.02(-0.58%)
May 15, 2007
3.350
3.420
3.350
3.420
8,726
+0.12(+3.64%)
May 14, 2007
3.270
3.300
3.260
3.300
3,748
+0.04(+1.23%)
May 11, 2007
3.260
3.260
3.260
3.260
0
+0.00(+0.00%)
May 10, 2007
3.260
3.330
3.260
3.260
3,159
+0.04(+1.24%)
May 09, 2007
3.220
3.260
3.220
3.220
25,160
+0.01(+0.31%)
May 08, 2007
3.220
3.260
3.210
3.210
25,889
-0.01(-0.31%)
May 07, 2007
3.220
3.420
3.200
3.220
37,700
-0.04(-1.23%)
May 04, 2007
3.220
3.300
3.200
3.260
21,236
+0.04(+1.24%)
May 03, 2007
3.220
3.220
3.220
3.220
600
-0.11(-3.30%)
May 02, 2007
3.210
3.330
3.200
3.330
3,091
+0.00(+0.00%)
May 01, 2007
3.300
3.330
3.220
3.330
5,945
-0.09(-2.63%)
Apr 30, 2007
3.420
3.420
3.300
3.420
12,214
+0.01(+0.29%)
Apr 27, 2007
3.310
3.410
3.300
3.410
19,533
+0.02(+0.59%)
Apr 26, 2007
3.390
3.390
3.310
3.390
19,580
+0.05(+1.50%)
Apr 25, 2007
3.400
3.400
3.310
3.340
11,818
-0.04(-1.18%)
Apr 24, 2007
3.340
3.440
3.330
3.380
80,398
+0.06(+1.81%)
Apr 23, 2007
3.320
3.320
3.320
3.320
1,000
-0.08(-2.35%)
Apr 20, 2007
3.310
3.410
3.310
3.400
6,378
+0.12(+3.66%)
Apr 19, 2007
3.370
3.400
3.250
3.280
22,309
+0.02(+0.61%)
Apr 18, 2007
3.300
3.350
3.250
3.260
26,454
+0.01(+0.31%)
Apr 17, 2007
3.250
3.300
3.250
3.250
4,998
-0.03(-0.91%)
Apr 16, 2007
3.300
3.300
3.280
3.280
205,400
-0.02(-0.61%)
Apr 13, 2007
3.260
3.300
3.210
3.300
19,457
+0.00(+0.00%)
Apr 12, 2007
3.340
3.340
3.210
3.300
26,501
-0.04(-1.20%)
Apr 11, 2007
3.260
3.620
3.250
3.340
126,010
+0.09(+2.77%)
Apr 10, 2007
3.230
3.290
3.210
3.250
143,190
+0.00(+0.00%)
Apr 09, 2007
3.210
3.320
3.210
3.250
17,626
+0.00(+0.00%)
Apr 05, 2007
3.210
3.330
3.200
3.250
17,760
+0.00(+0.00%)
Apr 04, 2007
3.200
3.250
3.200
3.250
26,664
+0.01(+0.31%)
Apr 03, 2007
3.160
3.250
3.150
3.240
23,294
-0.01(-0.31%)
Apr 02, 2007
3.000
3.300
3.000
3.250
69,252
+0.20(+6.56%)
Mar 30, 2007
3.050
3.050
3.010
3.050
23,970
+0.05(+1.67%)
Mar 29, 2007
3.000
3.030
3.000
3.000
20,362
+0.00(+0.00%)
Mar 28, 2007
3.010
3.010
3.000
3.000
31,050
-0.05(-1.64%)
Mar 27, 2007
3.050
3.050
2.970
3.050
29,612
+0.05(+1.67%)
Mar 26, 2007
3.010
3.040
2.950
3.000
213,127
+0.00(+0.00%)
Mar 23, 2007
3.000
3.000
3.000
3.000
54,067
+0.00(+0.00%)
Mar 22, 2007
3.050
3.050
2.990
3.000
105,477
-0.02(-0.66%)
Mar 21, 2007
2.970
3.040
2.960
3.020
21,620
+0.02(+0.67%)
Mar 20, 2007
3.010
3.020
3.000
3.000
23,621
-0.01(-0.33%)
Mar 19, 2007
3.050
3.050
3.010
3.010
12,772
-0.04(-1.31%)
Mar 16, 2007
3.000
3.050
3.000
3.050
8,710
+0.00(+0.00%)
Mar 15, 2007
3.000
3.050
3.000
3.050
22,091
+0.05(+1.67%)
Mar 14, 2007
3.000
3.000
3.000
3.000
79,310
+0.00(+0.00%)
Mar 13, 2007
3.000
3.000
3.000
3.000
8,646
+0.00(+0.00%)
Mar 12, 2007
3.000
3.000
3.000
3.000
39,513
+0.00(+0.00%)
Mar 09, 2007
3.050
3.050
3.000
3.000
3,872
+0.00(+0.00%)
Mar 08, 2007
3.050
3.050
3.000
3.000
88,962
-0.04(-1.32%)
Mar 07, 2007
3.000
3.040
3.000
3.040
9,199
+0.09(+3.05%)
Mar 06, 2007
3.000
3.000
2.950
2.950
108,065
-0.05(-1.67%)
Mar 05, 2007
2.950
3.000
2.950
3.000
38,534
+0.00(+0.00%)
Mar 02, 2007
2.950
3.000
2.950
3.000
134,757
+0.05(+1.69%)
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
.