Gvic Communications Corp Class B (TSX: GCT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	1.250	1.250	1.120	1.120	4,906	-0.08(-6.67%)
Oct 30, 2007	1.200	1.200	1.150	1.200	2,109	+0.00(+0.00%)
Oct 29, 2007	1.200	1.200	1.200	1.200	10,380	+0.00(+0.00%)
Oct 26, 2007	1.200	1.200	1.200	1.200	0	+0.00(+0.00%)
Oct 25, 2007	1.200	1.200	1.200	1.200	190	+0.00(+0.00%)
Oct 24, 2007	1.200	1.200	1.200	1.200	0	+0.00(+0.00%)
Oct 23, 2007	1.200	1.200	1.200	1.200	215	+0.00(+0.00%)
Oct 19, 2007	1.200	1.200	1.200	1.200	0	+0.00(+0.00%)
Oct 18, 2007	1.200	1.200	1.200	1.200	644	+0.05(+4.35%)
Oct 17, 2007	1.150	1.150	1.150	1.150	0	+0.00(+0.00%)
Oct 16, 2007	1.150	1.150	1.150	1.150	221	+0.00(+0.00%)
Oct 15, 2007	1.150	1.150	1.150	1.150	539	+0.05(+4.55%)
Oct 12, 2007	1.100	1.100	1.100	1.100	0	+0.00(+0.00%)
Oct 11, 2007	1.100	1.100	1.100	1.100	0	+0.00(+0.00%)
Oct 10, 2007	1.100	1.100	1.100	1.100	0	+0.00(+0.00%)
Oct 09, 2007	1.100	1.100	1.100	1.100	257	+0.00(+0.00%)
Oct 08, 2007	1.100	1.100	1.100	1.100	465	+0.00(+0.00%)
Oct 05, 2007	1.100	1.100	1.100	1.100	465	+0.00(+0.00%)
Oct 04, 2007	1.100	1.100	1.100	1.100	0	+0.00(+0.00%)
Oct 03, 2007	1.100	1.100	1.100	1.100	2,462	+0.09(+8.91%)
Oct 02, 2007	1.010	1.010	1.010	1.010	203	+0.00(+0.00%)
Oct 01, 2007	1.010	1.010	1.010	1.010	0	+0.00(+0.00%)
Sep 28, 2007	1.010	1.010	1.010	1.010	420	+0.00(+0.00%)
Sep 27, 2007	1.010	1.010	1.010	1.010	0	+0.00(+0.00%)
Sep 26, 2007	1.100	1.100	1.010	1.010	991	-0.09(-8.18%)
Sep 25, 2007	1.100	1.100	1.100	1.100	0	+0.00(+0.00%)
Sep 24, 2007	1.100	1.100	1.100	1.100	3,251	+0.00(+0.00%)
Sep 21, 2007	1.100	1.100	1.100	1.100	0	+0.00(+0.00%)
Sep 20, 2007	1.100	1.100	1.100	1.100	163	+0.00(+0.00%)
Sep 19, 2007	1.100	1.100	1.100	1.100	294	-0.20(-15.38%)
Sep 18, 2007	1.100	1.300	1.100	1.300	904	+0.20(+18.18%)
Sep 17, 2007	1.100	1.100	1.100	1.100	1,324	+0.00(+0.00%)
Sep 14, 2007	1.100	1.100	1.100	1.100	1,152	+0.00(+0.00%)
Sep 13, 2007	1.200	1.200	1.100	1.100	1,827	-0.20(-15.38%)
Sep 12, 2007	1.200	1.300	1.200	1.300	1,516	+0.10(+8.33%)
Sep 11, 2007	0.9100	1.200	0.9100	1.200	2,624	+0.00(+0.00%)
Sep 10, 2007	1.200	1.200	1.200	1.200	0	+0.00(+0.00%)
Sep 07, 2007	1.200	1.200	1.200	1.200	1,016	+0.00(+0.00%)
Sep 06, 2007	1.200	1.200	1.200	1.200	0	+0.00(+0.00%)
Sep 05, 2007	1.200	1.200	1.200	1.200	489	+0.00(+0.00%)
Sep 04, 2007	1.150	1.200	1.150	1.200	6,927	+0.18(+17.65%)
Aug 31, 2007	1.020	1.020	1.020	1.020	0	+0.00(+0.00%)
Aug 30, 2007	1.020	1.020	1.020	1.020	565	+0.00(+0.00%)
Aug 29, 2007	1.020	1.020	1.020	1.020	719	+0.00(+0.00%)
Aug 28, 2007	1.020	1.020	1.020	1.020	534	+0.00(+0.00%)
Aug 27, 2007	1.020	1.020	1.020	1.020	1	+0.00(+0.00%)
Aug 24, 2007	1.020	1.020	1.020	1.020	849	+0.00(+0.00%)
Aug 23, 2007	1.020	1.020	1.020	1.020	684	+0.00(+0.00%)
Aug 22, 2007	1.020	1.020	1.020	1.020	294	+0.00(+0.00%)
Aug 21, 2007	1.020	1.020	1.020	1.020	221	+0.00(+0.00%)
Aug 20, 2007	1.020	1.020	1.020	1.020	8,455	+0.00(+0.00%)
Aug 17, 2007	1.020	1.020	1.020	1.020	1,132	-0.05(-4.67%)
Aug 16, 2007	1.070	1.070	1.070	1.070	9,129	+0.00(+0.00%)
Aug 15, 2007	1.020	1.100	1.020	1.070	6,659	+0.05(+4.90%)
Aug 14, 2007	1.050	1.050	1.020	1.020	10,870	-0.04(-3.77%)
Aug 13, 2007	1.060	1.060	1.060	1.060	2,885	+0.01(+0.95%)
Aug 10, 2007	1.080	1.080	1.050	1.050	20,036	-0.03(-2.78%)
Aug 09, 2007	1.080	1.080	1.080	1.080	3,224	+0.00(+0.00%)
Aug 08, 2007	1.080	1.080	1.070	1.080	5,127	+0.00(+0.00%)
Aug 07, 2007	1.080	1.080	1.080	1.080	1,539	+0.01(+0.93%)
Aug 06, 2007	1.070	1.070	1.070	1.070	6,908	+0.00(+0.00%)
Aug 03, 2007	1.070	1.070	1.070	1.070	6,908	+0.00(+0.00%)
Aug 02, 2007	1.070	1.070	1.070	1.070	566	-0.04(-3.60%)

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.