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
)
0.0950
UNCHANGED
Streaming Delayed Price
Updated: 10:35 AM EDT, May 17, 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 (%)
Jan 31, 2014
1.300
1.400
1.300
1.400
36,295
+0.07(+5.26%)
Jan 30, 2014
1.330
1.330
1.330
1.330
5,000
+0.02(+1.53%)
Jan 29, 2014
1.310
1.310
1.300
1.310
19,550
+0.00(+0.00%)
Jan 28, 2014
1.340
1.340
1.310
1.310
1,400
-0.05(-3.68%)
Jan 27, 2014
1.340
1.360
1.340
1.360
28,510
-0.01(-0.73%)
Jan 24, 2014
1.360
1.370
1.360
1.370
36,200
+0.00(+0.00%)
Jan 23, 2014
1.350
1.370
1.340
1.370
61,542
+0.01(+0.74%)
Jan 22, 2014
1.350
1.360
1.350
1.360
1,484
-0.01(-0.73%)
Jan 21, 2014
1.360
1.370
1.360
1.370
32,300
+0.00(+0.00%)
Jan 20, 2014
1.370
1.370
1.370
1.370
15,000
-0.01(-0.72%)
Jan 17, 2014
1.370
1.380
1.350
1.380
6,393
-0.02(-1.43%)
Jan 16, 2014
1.360
1.400
1.360
1.400
139,679
+0.04(+2.94%)
Jan 15, 2014
1.350
1.360
1.350
1.360
40,103
-0.01(-0.73%)
Jan 14, 2014
1.370
1.370
1.370
1.370
10,560
+0.02(+1.48%)
Jan 13, 2014
1.400
1.420
1.310
1.350
64,720
-0.05(-3.57%)
Jan 10, 2014
1.400
1.400
1.400
1.400
2,327
-0.01(-0.71%)
Jan 09, 2014
1.370
1.410
1.350
1.410
44,450
-0.02(-1.40%)
Jan 08, 2014
1.430
1.430
1.430
1.430
5,100
+0.05(+3.62%)
Jan 07, 2014
1.380
1.380
1.380
1.380
500
-0.04(-2.82%)
Jan 03, 2014
1.420
1.420
1.420
0
-0.02(-1.39%)
Jan 02, 2014
1.390
1.440
1.390
1.440
19,870
+0.09(+6.67%)
Dec 31, 2013
1.350
1.350
1.350
0
-0.05(-3.57%)
Dec 27, 2013
1.400
1.400
1.400
108
+0.05(+3.70%)
Dec 20, 2013
1.350
1.350
1.350
0
-0.05(-3.57%)
Dec 19, 2013
1.360
1.400
1.350
1.400
7,700
+0.07(+5.26%)
Dec 18, 2013
1.410
1.410
1.320
1.330
163,830
-0.11(-7.64%)
Dec 17, 2013
1.440
1.440
1.440
1.440
2,700
-0.01(-0.69%)
Dec 16, 2013
1.410
1.450
1.400
1.450
4,728
+0.04(+2.84%)
Dec 13, 2013
1.420
1.420
1.400
1.410
233,545
-0.02(-1.40%)
Dec 12, 2013
1.430
1.430
1.420
1.430
30,400
-0.01(-0.69%)
Dec 10, 2013
1.440
1.440
1.440
1.440
6
-0.01(-0.69%)
Dec 09, 2013
1.440
1.450
1.440
1.450
4,775
+0.03(+2.11%)
Dec 06, 2013
1.420
1.420
1.420
1.420
2,800
+0.00(+0.00%)
Dec 05, 2013
1.490
1.510
1.420
1.420
43,582
-0.05(-3.40%)
Dec 04, 2013
1.400
1.480
1.400
1.470
43,030
+0.07(+5.00%)
Dec 03, 2013
1.400
1.400
1.400
1.400
7,800
-0.01(-0.71%)
Dec 02, 2013
1.410
1.450
1.410
1.410
17,781
-0.04(-2.76%)
Nov 29, 2013
1.450
1.450
1.450
1.450
1,040
+0.00(+0.00%)
Nov 28, 2013
1.420
1.450
1.420
1.450
4,200
+0.03(+2.11%)
Nov 27, 2013
1.400
1.420
1.400
1.420
5,400
+0.05(+3.65%)
Nov 26, 2013
1.370
1.370
1.370
1.370
53,500
-0.01(-0.72%)
Nov 25, 2013
1.400
1.400
1.380
1.380
20,900
-0.02(-1.43%)
Nov 22, 2013
1.360
1.400
1.360
1.400
239,106
+0.05(+3.70%)
Nov 21, 2013
1.360
1.380
1.350
1.350
49,000
-0.05(-3.57%)
Nov 20, 2013
1.420
1.420
1.400
1.400
300
-0.02(-1.41%)
Nov 19, 2013
1.410
1.420
1.380
1.420
18,810
+0.01(+0.71%)
Nov 18, 2013
1.410
1.410
1.410
1.410
10,000
-0.02(-1.40%)
Nov 15, 2013
1.430
1.430
1.430
1.430
1,000
+0.01(+0.70%)
Nov 14, 2013
1.400
1.420
1.400
1.420
43,430
-0.04(-2.74%)
Nov 12, 2013
1.500
1.500
1.430
1.460
52,802
-0.04(-2.67%)
Nov 11, 2013
1.490
1.500
1.480
1.500
14,450
+0.03(+2.04%)
Nov 08, 2013
1.410
1.480
1.410
1.470
48,080
+0.06(+4.26%)
Nov 07, 2013
1.410
1.410
1.410
1.410
23,000
-0.01(-0.70%)
Nov 06, 2013
1.400
1.420
1.400
1.420
11,378
-0.01(-0.70%)
Nov 05, 2013
1.430
1.430
1.400
1.430
96,050
+0.00(+0.00%)
Nov 04, 2013
1.420
1.430
1.350
1.430
273,511
+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
.