Glacier Media Inc (GVC)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 11.1111111111 | 0.09 | 0.1 | 0.09 | 64750 | 0.09916988 | CS |
| 4 | 0 | 0 | 0.1 | 0.11 | 0.09 | 43998 | 0.09686364 | CS |
| 12 | 0.025 | 33.3333333333 | 0.075 | 0.11 | 0.075 | 47126 | 0.09464595 | CS |
| 26 | -0.04 | -28.5714285714 | 0.14 | 0.16 | 0.07 | 52520 | 0.09485105 | CS |
| 52 | -0.085 | -45.9459459459 | 0.185 | 0.19 | 0.07 | 57368 | 0.11030518 | CS |
| 156 | -0.34 | -77.2727272727 | 0.44 | 0.5 | 0.07 | 48037 | 0.28828839 | CS |
| 260 | -0.64 | -86.4864864865 | 0.74 | 0.75 | 0.07 | 60797 | 0.31916567 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1721252400 | 0.1 | 0.005 | 5.26 | 0.1 | 0.1 | 0.1 | 84500 |
| 1721166000 | 0.095 | 0.005 | 5.56 | 0.09 | 0.095 | 0.09 | 42000 |
| 1721079600 | 0.09 | -0.01 | -10.00 | 0.09 | 0.09 | 0.09 | 500 |
| 1720820400 | 0.1 | 0.01 | 11.11 | 0.09 | 0.1 | 0.09 | 132000 |
| 1720734000 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1720647600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1720561200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1720474800 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 10 |
| 1720215600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1720129200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1720042800 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 31 |
| 1719956400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1719610800 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 9788 |
| 1719524400 | 0.09 | -0.02 | -18.18 | 0.105 | 0.105 | 0.09 | 150438 |
| 1719438000 | 0.11 | 0.015 | 15.79 | 0.11 | 0.11 | 0.11 | 2820 |
| 1719351600 | 0.095 | -0.005 | -5.00 | 0.095 | 0.095 | 0.095 | 892 |
| 1719265200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 14000 |
| 1719006000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 9000 |
| 1718919600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 126000 |
| 1718833200 | 0.1 | 0 | 0.00 | 0.095 | 0.1 | 0.095 | 101500 |
| 1718746800 | 0.1 | 0 | 0.00 | 0.095 | 0.1 | 0.095 | 51000 |
| 1718660400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 100 |
| 1718401200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1718314800 | 0.1 | 0 | 0.00 | 0.095 | 0.1 | 0.095 | 15500 |
| 1718228400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1718142000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 100000 |
| 1718055600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1717796400 | 0.1 | 0.005 | 5.26 | 0.1 | 0.1 | 0.1 | 64000 |
| 1717710000 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1717623600 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1717537200 | 0.095 | 0 | 0.00 | 0.09 | 0.095 | 0.09 | 93000 |
| 1717450800 | 0.095 | 0.005 | 5.56 | 0.09 | 0.095 | 0.09 | 13625 |
| 1717191600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1717105200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1717018800 | 0.09 | -0.01 | -10.00 | 0.09 | 0.095 | 0.09 | 38925 |
| 1716932400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1716846000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1716586800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 110500 |
| 1716500400 | 0.1 | 0.005 | 5.26 | 0.095 | 0.1 | 0.095 | 124000 |
| 1716414000 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 800 |
| 1716327600 | 0.095 | 0 | 0.00 | 0.1 | 0.1 | 0.095 | 109000 |
| 1715982000 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 40000 |
| 1715895600 | 0.095 | 0.01 | 11.76 | 0.09 | 0.095 | 0.09 | 97000 |
| 1715809200 | 0.085 | 0.005 | 6.25 | 0.085 | 0.085 | 0.085 | 3000 |
| 1715722800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1715636400 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 8000 |
| 1715377200 | 0.085 | 0.005 | 6.25 | 0.085 | 0.085 | 0.085 | 1000 |
| 1715290800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 114000 |
| 1715204400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 129000 |
| 1715118000 | 0.08 | -0.005 | -5.88 | 0.085 | 0.085 | 0.08 | 30000 |
| 1715031600 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1714772400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1714686000 | 0.085 | -0.015 | -15.00 | 0.085 | 0.085 | 0.085 | 5000 |
| 1714599600 | 0.1 | 0.01 | 11.11 | 0.1 | 0.1 | 0.1 | 4000 |
| 1714513200 | 0.09 | 0.005 | 5.88 | 0.09 | 0.09 | 0.09 | 12000 |
| 1714426800 | 0.085 | 0.01 | 13.33 | 0.085 | 0.085 | 0.085 | 1000 |
| 1714167600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1714081200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 3 |
| 1713994800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 60000 |
| 1713908400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1713822000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1713562800 | 0.075 | -0.005 | -6.25 | 0.07 | 0.075 | 0.07 | 125000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
