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, 2013
1.530
1.560
1.530
1.560
210,180
+0.04(+2.63%)
May 30, 2013
1.540
1.540
1.520
1.520
14,400
-0.07(-4.40%)
May 29, 2013
1.580
1.600
1.560
1.590
158,156
+0.01(+0.63%)
May 28, 2013
1.580
1.580
1.550
1.580
220,211
+0.04(+2.60%)
May 27, 2013
1.580
1.580
1.540
1.540
42,500
-0.04(-2.53%)
May 24, 2013
1.580
1.580
1.580
1.580
17,525
+0.00(+0.00%)
May 23, 2013
1.570
1.580
1.530
1.580
21,488
+0.00(+0.00%)
May 22, 2013
1.580
1.580
1.560
1.580
20,500
+0.00(+0.00%)
May 21, 2013
1.570
1.590
1.570
1.580
47,942
+0.05(+3.27%)
May 17, 2013
1.530
1.530
1.530
0
-0.06(-3.77%)
May 16, 2013
1.540
1.590
1.510
1.590
43,640
+0.01(+0.63%)
May 15, 2013
1.540
1.580
1.520
1.580
23,083
-0.02(-1.25%)
May 13, 2013
1.600
1.600
1.590
1.600
3,250
-0.01(-0.62%)
May 10, 2013
1.570
1.610
1.570
1.610
11,405
+0.01(+0.63%)
May 09, 2013
1.580
1.600
1.570
1.600
28,866
-0.04(-2.44%)
May 08, 2013
1.620
1.640
1.600
1.640
270,600
+0.02(+1.23%)
May 07, 2013
1.630
1.640
1.620
1.620
89,846
-0.01(-0.61%)
May 06, 2013
1.640
1.640
1.630
1.630
531
-0.01(-0.61%)
May 03, 2013
1.610
1.640
1.600
1.640
124,650
+0.03(+1.86%)
May 02, 2013
1.640
1.640
1.610
1.610
26,999
-0.04(-2.42%)
May 01, 2013
1.680
1.680
1.650
1.650
10,327
+0.00(+0.00%)
Apr 30, 2013
1.650
1.650
1.650
1.650
14,300
-0.03(-1.79%)
Apr 29, 2013
1.680
1.680
1.680
1.680
2,000
+0.03(+1.82%)
Apr 26, 2013
1.680
1.680
1.650
1.650
148,120
-0.03(-1.79%)
Apr 25, 2013
1.660
1.680
1.660
1.680
16,240
+0.02(+1.20%)
Apr 24, 2013
1.660
1.660
1.660
1.660
200
-0.04(-2.35%)
Apr 23, 2013
1.660
1.740
1.650
1.700
4,550
+0.05(+3.03%)
Apr 22, 2013
1.660
1.700
1.650
1.650
3,500
-0.02(-1.20%)
Apr 19, 2013
1.670
1.670
1.670
0
+0.00(+0.00%)
Apr 18, 2013
1.700
1.700
1.670
1.670
2,900
+0.00(+0.00%)
Apr 17, 2013
1.660
1.670
1.650
1.670
107,126
+0.02(+1.21%)
Apr 16, 2013
1.640
1.650
1.620
1.650
2,300
+0.03(+1.85%)
Apr 15, 2013
1.730
1.730
1.620
1.620
2,695
-0.06(-3.57%)
Apr 12, 2013
1.680
1.680
1.680
1.680
400
+0.02(+1.20%)
Apr 11, 2013
1.700
1.700
1.660
1.660
42,700
-0.04(-2.35%)
Apr 10, 2013
1.700
1.730
1.650
1.700
9,065
-0.04(-2.30%)
Apr 09, 2013
1.700
1.750
1.670
1.740
43,701
+0.07(+4.19%)
Apr 08, 2013
1.700
1.700
1.670
1.670
5,321
-0.03(-1.76%)
Apr 05, 2013
1.700
1.700
1.700
1.700
2,113
+0.00(+0.00%)
Apr 04, 2013
1.720
1.720
1.700
1.700
34,877
-0.02(-1.16%)
Apr 03, 2013
1.760
1.770
1.720
1.720
54,460
-0.03(-1.71%)
Apr 02, 2013
1.800
1.810
1.750
1.750
38,308
-0.05(-2.78%)
Apr 01, 2013
1.880
1.890
1.780
1.800
62,600
-0.10(-5.26%)
Mar 28, 2013
1.900
1.900
1.900
0
+0.01(+0.53%)
Mar 27, 2013
1.910
1.910
1.890
1.890
108,540
-0.02(-1.05%)
Mar 26, 2013
1.930
1.930
1.910
1.910
12,000
-0.01(-0.52%)
Mar 25, 2013
1.930
1.930
1.920
1.920
2,100
+0.00(+0.00%)
Mar 22, 2013
1.950
1.970
1.920
1.920
21,920
+0.00(+0.00%)
Mar 21, 2013
1.940
1.950
1.920
1.920
6,800
-0.03(-1.54%)
Mar 20, 2013
1.930
1.950
1.890
1.950
30,378
+0.00(+0.00%)
Mar 19, 2013
1.950
2.000
1.950
1.950
23,700
+0.04(+2.09%)
Mar 18, 2013
1.950
1.950
1.910
1.910
60,782
-0.04(-2.05%)
Mar 15, 2013
1.930
1.980
1.920
1.950
4,640
+0.04(+2.09%)
Mar 14, 2013
1.910
1.910
1.910
22
+0.00(+0.00%)
Mar 13, 2013
1.930
1.930
1.910
1.910
5,050
-0.04(-2.05%)
Mar 12, 2013
2.000
2.000
1.950
1.950
233,385
-0.05(-2.50%)
Mar 11, 2013
2.000
2.000
1.960
2.000
19,157
-0.02(-0.99%)
Mar 08, 2013
1.990
2.020
1.990
2.020
52,900
+0.03(+1.51%)
Mar 07, 2013
1.980
2.000
1.940
1.990
55,190
+0.00(+0.00%)
Mar 06, 2013
1.950
2.000
1.950
1.990
60,221
+0.04(+2.05%)
Mar 05, 2013
2.000
2.000
1.940
1.950
12,700
-0.05(-2.50%)
Mar 04, 2013
1.920
2.180
1.920
2.000
77,232
+0.08(+4.17%)
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
.