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 (%)
Sep 27, 2013
1.290
1.290
1.290
1.290
200
+0.02(+1.57%)
Sep 26, 2013
1.300
1.300
1.250
1.270
31,953
+0.02(+1.60%)
Sep 25, 2013
1.260
1.260
1.250
1.250
21,550
-0.01(-0.79%)
Sep 24, 2013
1.240
1.260
1.240
1.260
731,053
+0.03(+2.44%)
Sep 23, 2013
1.250
1.300
1.230
1.230
70,342
+0.00(+0.00%)
Sep 20, 2013
1.250
1.250
1.230
1.230
31,793
-0.01(-0.81%)
Sep 19, 2013
1.280
1.280
1.240
1.240
43,100
+0.02(+1.64%)
Sep 18, 2013
1.240
1.300
1.220
1.220
186,325
-0.03(-2.40%)
Sep 17, 2013
1.190
1.390
1.190
1.250
102,500
+0.07(+5.93%)
Sep 16, 2013
1.160
1.230
1.160
1.180
86,307
+0.02(+1.72%)
Sep 13, 2013
1.160
1.220
1.120
1.160
520,002
+0.00(+0.00%)
Sep 12, 2013
1.210
1.210
1.160
1.160
70,725
-0.04(-3.33%)
Sep 11, 2013
1.230
1.230
1.190
1.200
105,600
+0.00(+0.00%)
Sep 10, 2013
1.240
1.240
1.200
1.200
12,540
-0.04(-3.23%)
Sep 09, 2013
1.270
1.330
1.240
1.240
23,300
-0.03(-2.36%)
Sep 06, 2013
1.350
1.350
1.260
1.270
130,682
-0.02(-1.55%)
Sep 05, 2013
1.330
1.330
1.220
1.290
87,610
-0.05(-3.73%)
Sep 04, 2013
1.410
1.450
1.340
1.340
32,274
-0.06(-4.29%)
Sep 03, 2013
1.330
1.400
1.330
1.400
1,450
+0.00(+0.00%)
Aug 30, 2013
1.400
1.400
1.400
0
+0.02(+1.45%)
Aug 29, 2013
1.370
1.380
1.350
1.380
5,900
+0.01(+0.73%)
Aug 28, 2013
1.330
1.370
1.310
1.370
3,020
+0.05(+3.79%)
Aug 27, 2013
1.350
1.410
1.320
1.320
26,344
-0.03(-2.22%)
Aug 26, 2013
1.450
1.450
1.350
1.350
18,980
-0.03(-2.17%)
Aug 23, 2013
1.380
1.420
1.360
1.380
205,300
+0.00(+0.00%)
Aug 22, 2013
1.410
1.410
1.380
1.380
18,000
-0.02(-1.43%)
Aug 21, 2013
1.420
1.450
1.400
1.400
82,450
-0.02(-1.41%)
Aug 20, 2013
1.420
1.420
1.420
1.420
4,000
-0.01(-0.70%)
Aug 19, 2013
1.430
1.430
1.430
1.430
979
-0.02(-1.38%)
Aug 16, 2013
1.450
1.450
1.450
1.450
14,045
+0.00(+0.00%)
Aug 15, 2013
1.480
1.480
1.450
1.450
84,400
-0.06(-3.97%)
Aug 14, 2013
1.500
1.510
1.500
1.510
15,300
+0.00(+0.00%)
Aug 13, 2013
1.510
1.510
1.500
1.510
52,883
-0.02(-1.31%)
Aug 12, 2013
1.530
1.530
1.530
1.530
24,200
+0.03(+2.00%)
Aug 09, 2013
1.520
1.520
1.500
1.500
3,500
-0.01(-0.66%)
Aug 08, 2013
1.540
1.540
1.500
1.510
53,850
+0.01(+0.67%)
Aug 07, 2013
1.540
1.550
1.500
1.500
20,900
-0.05(-3.23%)
Aug 06, 2013
1.550
1.550
1.550
1.550
1,300
+0.01(+0.65%)
Aug 02, 2013
1.540
1.540
1.540
0
-0.11(-6.67%)
Aug 01, 2013
1.550
1.650
1.550
1.650
14,524
+0.10(+6.45%)
Jul 30, 2013
1.550
1.550
1.550
131
-0.07(-4.32%)
Jul 29, 2013
1.530
1.640
1.530
1.620
5,000
+0.08(+5.19%)
Jul 26, 2013
1.540
1.540
1.540
1.540
15,000
+0.01(+0.65%)
Jul 25, 2013
1.530
1.530
1.530
16
+0.00(+0.00%)
Jul 24, 2013
1.550
1.550
1.530
1.530
11,000
-0.01(-0.65%)
Jul 23, 2013
1.570
1.570
1.540
1.540
17,200
-0.06(-3.75%)
Jul 22, 2013
1.560
1.600
1.560
1.600
17,400
+0.02(+1.27%)
Jul 19, 2013
1.570
1.580
1.550
1.580
500
-0.02(-1.25%)
Jul 18, 2013
1.550
1.600
1.550
1.600
70,200
+0.06(+3.90%)
Jul 17, 2013
1.580
1.580
1.540
1.540
39,080
-0.05(-3.14%)
Jul 16, 2013
1.650
1.660
1.590
1.590
17,100
+0.00(+0.00%)
Jul 15, 2013
1.590
1.590
1.590
0
+0.00(+0.00%)
Jul 12, 2013
1.590
1.590
1.590
1.590
300
+0.02(+1.27%)
Jul 11, 2013
1.640
1.650
1.570
1.570
20,300
-0.07(-4.27%)
Jul 10, 2013
1.640
1.640
1.640
8
+0.00(+0.00%)
Jul 09, 2013
1.640
1.640
1.640
81
+0.00(+0.00%)
Jul 08, 2013
1.640
1.640
1.640
20
+0.00(+0.00%)
Jul 05, 2013
1.640
1.640
1.640
1.640
258
-0.01(-0.61%)
Jul 04, 2013
1.650
1.650
1.650
0
+0.00(+0.00%)
Jul 03, 2013
1.650
1.650
1.650
0
+0.00(+0.00%)
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
.