Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glacier Media Inc (TSX: GVC )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 29, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2011 2.180 2.180 2.180 2.180 8,046 +0.00(+0.00%)
Jul 28, 2011 2.180 2.180 2.180 0 +0.00(+0.00%)
Jul 27, 2011 2.100 2.180 2.100 2.180 4,700 +0.13(+6.34%)
Jul 26, 2011 2.110 2.120 2.050 2.050 40,251 -0.05(-2.38%)
Jul 25, 2011 2.150 2.160 2.100 2.100 17,500 -0.02(-0.94%)
Jul 22, 2011 2.200 2.200 2.120 2.120 68,300 -0.08(-3.64%)
Jul 21, 2011 2.200 2.200 2.180 2.200 33,370 +0.00(+0.00%)
Jul 20, 2011 2.200 2.210 2.200 2.200 16,164 -0.03(-1.35%)
Jul 19, 2011 2.240 2.250 2.190 2.230 24,543 -0.02(-0.89%)
Jul 18, 2011 2.210 2.250 2.210 2.250 2,963 +0.04(+1.81%)
Jul 15, 2011 2.250 2.250 2.200 2.210 16,925 -0.07(-3.07%)
Jul 14, 2011 2.280 2.280 2.280 2.280 700 +0.02(+0.88%)
Jul 13, 2011 2.300 2.300 2.260 2.260 1,123 +0.00(+0.00%)
Jul 12, 2011 2.260 2.260 2.260 2.260 2,000 -0.01(-0.44%)
Jul 11, 2011 2.290 2.290 2.270 2.270 5,100 -0.07(-2.99%)
Jul 08, 2011 2.340 2.340 2.340 2.340 400 +0.04(+1.74%)
Jul 07, 2011 2.300 2.300 2.300 2.300 1,000 -0.06(-2.54%)
Jul 06, 2011 2.360 2.360 2.360 118 +0.00(+0.00%)
Jul 05, 2011 2.360 2.360 2.360 0 +0.00(+0.00%)
Jul 04, 2011 2.300 2.360 2.260 2.360 856,400 +0.07(+3.06%)
Jun 30, 2011 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Jun 29, 2011 2.290 2.290 2.290 2.290 5,000 -0.03(-1.29%)
Jun 28, 2011 2.280 2.320 2.280 2.320 5,500 +0.06(+2.65%)
Jun 27, 2011 2.300 2.300 2.210 2.260 36,945 -0.02(-0.88%)
Jun 24, 2011 2.280 2.280 2.280 2.280 128 -0.01(-0.44%)
Jun 23, 2011 2.290 2.290 2.290 0 +0.00(+0.00%)
Jun 22, 2011 2.340 2.340 2.290 2.290 1,000,335 -0.06(-2.55%)
Jun 21, 2011 2.310 2.350 2.310 2.350 500,446 +0.00(+0.00%)
Jun 20, 2011 2.390 2.350 2.350 2.350 34,500 -0.03(-1.26%)
Jun 17, 2011 2.300 2.380 2.260 2.380 45,830 +0.11(+4.85%)
Jun 16, 2011 2.270 2.270 2.270 2.270 5,000 -0.02(-0.87%)
Jun 15, 2011 2.410 2.410 2.290 2.290 1,100 -0.01(-0.43%)
Jun 14, 2011 2.290 2.300 2.280 2.300 144,888 +0.01(+0.44%)
Jun 13, 2011 2.300 2.300 2.290 2.290 5,258 +0.00(+0.00%)
Jun 10, 2011 2.300 2.300 2.290 2.290 13,200 -0.06(-2.55%)
Jun 09, 2011 2.270 2.350 2.250 2.350 7,944 +0.07(+3.07%)
Jun 08, 2011 2.310 2.310 2.250 2.280 986,402 -0.03(-1.30%)
Jun 07, 2011 2.310 2.320 2.290 2.310 58,175 +0.01(+0.43%)
Jun 06, 2011 2.310 2.350 2.300 2.300 31,002 -0.05(-2.13%)
Jun 03, 2011 2.350 2.350 2.350 2.350 750 -0.03(-1.26%)
May 24, 2011 2.400 2.400 2.380 2.380 8,100 +0.03(+1.28%)
May 20, 2011 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
May 19, 2011 2.350 2.350 2.350 0 +0.00(+0.00%)
May 18, 2011 2.350 2.350 2.350 0 +0.00(+0.00%)
May 17, 2011 2.360 2.360 2.350 2.350 15,200 +0.00(+0.00%)
May 16, 2011 2.360 2.360 2.350 2.350 6,000 +0.00(+0.00%)
May 13, 2011 2.350 2.350 2.350 2.350 7,000 -0.05(-2.08%)
May 12, 2011 2.350 2.400 2.350 2.400 36,256 +0.05(+2.13%)
May 11, 2011 2.350 2.350 2.350 2.350 600 +0.03(+1.29%)
May 10, 2011 2.390 2.390 2.320 2.320 5,300 -0.03(-1.28%)
May 09, 2011 2.370 2.370 2.300 2.350 18,500 -0.02(-0.84%)
May 06, 2011 2.440 2.440 2.370 2.370 2,802 -0.02(-0.84%)
May 05, 2011 2.400 2.400 2.390 2.390 6,000 -0.01(-0.42%)
May 04, 2011 2.400 2.400 2.400 2.400 115 +0.00(+0.00%)
May 03, 2011 2.410 2.410 2.390 2.400 9,045 -0.08(-3.23%)
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.