Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gvic Communications Corp Class B (TSX: GCT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 26, 2010 0.4200 0.4200 0.4200 8 +0.00(+0.00%)
Feb 25, 2010 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Feb 24, 2010 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Feb 23, 2010 0.4200 0.4200 0.4200 13 +0.00(+0.00%)
Feb 22, 2010 0.4200 0.4200 0.4200 1 +0.00(+0.00%)
Feb 19, 2010 0.4200 0.4200 0.4200 118 +0.00(+0.00%)
Feb 18, 2010 0.4200 0.4200 0.4200 9 +0.00(+0.00%)
Feb 17, 2010 0.4200 0.4200 0.4200 1 +0.00(+0.00%)
Feb 16, 2010 0.4200 0.4200 0.4200 212 +0.00(+0.00%)
Feb 12, 2010 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Feb 11, 2010 0.4200 0.4200 0.4200 14 +0.00(+0.00%)
Feb 10, 2010 0.4200 0.4200 0.4200 144 +0.00(+0.00%)
Feb 09, 2010 0.4200 0.4200 0.4200 5 +0.00(+0.00%)
Feb 08, 2010 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Feb 05, 2010 0.4200 0.4200 0.4200 13 +0.00(+0.00%)
Feb 04, 2010 0.4200 0.4200 0.4200 0.4200 544 -0.01(-2.33%)
Feb 03, 2010 0.4300 0.4300 0.4300 34 +0.00(+0.00%)
Feb 02, 2010 0.4300 0.4300 0.4300 0.4300 4,222 +0.02(+6.17%)
Feb 01, 2010 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Jan 29, 2010 0.4050 0.4050 0.4050 0.4050 49 +0.00(+0.00%)
Jan 28, 2010 0.4050 0.4050 0.4050 0.4050 11 +0.00(+0.00%)
Jan 27, 2010 0.4050 0.4050 0.4050 0.4050 1 +0.00(+0.00%)
Jan 26, 2010 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Jan 25, 2010 0.4050 0.4050 0.4050 78 +0.00(+0.00%)
Jan 22, 2010 0.4050 0.4050 0.4050 5 +0.00(+0.00%)
Jan 21, 2010 0.4050 0.4050 0.4050 0.4050 550 +0.00(+0.00%)
Jan 20, 2010 0.4050 0.4050 0.4050 0.4050 49,653 -0.09(-19.00%)
Jan 19, 2010 0.5000 0.5000 0.5000 4 +0.00(+0.00%)
Jan 18, 2010 0.5000 0.5000 0.5000 3 +0.00(+0.00%)
Jan 15, 2010 0.5000 0.5000 0.5000 40 +0.00(+0.00%)
Jan 14, 2010 0.5000 0.5000 0.5000 5 +0.00(+0.00%)
Jan 13, 2010 0.5000 0.5000 0.5000 0.5000 10 +0.00(+0.00%)
Jan 12, 2010 0.5000 0.5000 0.5000 0.5000 3,185 +0.10(+26.58%)
Jan 11, 2010 0.3950 0.3950 0.3950 69 +0.00(+0.00%)
Jan 08, 2010 0.3950 0.3950 0.3950 3 +0.00(+0.00%)
Jan 07, 2010 0.3950 0.3950 0.3950 28 +0.00(+0.00%)
Jan 06, 2010 0.3950 0.3950 0.3950 0.3950 30 +0.00(+0.00%)
Jan 05, 2010 0.3950 0.3950 0.3950 0.3950 1,019 -0.04(-10.23%)
Jan 04, 2010 0.4400 0.4400 0.4400 0.4400 52 +0.00(+0.00%)
Dec 31, 2009 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Dec 30, 2009 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Dec 29, 2009 0.4400 0.4400 0.4400 92 +0.00(+0.00%)
Dec 24, 2009 0.4400 0.4400 0.4400 0.4400 10 +0.00(+0.00%)
Dec 23, 2009 0.4400 0.4400 0.4400 0.4400 240 +0.00(+0.00%)
Dec 22, 2009 0.4400 0.4400 0.4400 0.4400 538 +0.09(+25.71%)
Dec 21, 2009 0.3500 0.3500 0.3500 0.3500 131 +0.00(+0.00%)
Dec 18, 2009 0.3500 0.3500 0.3500 0.3500 163 +0.00(+0.00%)
Dec 17, 2009 0.3500 0.3500 0.3500 6 +0.00(+0.00%)
Dec 16, 2009 0.3500 0.3500 0.3500 77 +0.00(+0.00%)
Dec 15, 2009 0.3500 0.3500 0.3500 29 +0.00(+0.00%)
Dec 14, 2009 0.3500 0.3500 0.3500 0.3500 49,635 +0.00(+0.00%)
Dec 11, 2009 0.3500 0.3500 0.3500 0.3500 82 +0.00(+0.00%)
Dec 10, 2009 0.3500 0.3500 0.3500 0.3500 556 +0.00(+0.00%)
Dec 09, 2009 0.3500 0.3500 0.3500 0.3500 760 -0.05(-12.50%)
Dec 08, 2009 0.4000 0.4000 0.4000 0.4000 124 +0.00(+0.00%)
Dec 07, 2009 0.4000 0.4000 0.4000 0.4000 34 +0.00(+0.00%)
Dec 04, 2009 0.4000 0.4000 0.4000 0.4000 17 +0.00(+0.00%)
Dec 03, 2009 0.4000 0.4000 0.4000 23 +0.00(+0.00%)
Dec 02, 2009 0.4000 0.4000 0.4000 0.4000 594 +0.05(+14.29%)
Dec 01, 2009 0.3500 0.3500 0.3500 594 +0.00(+0.00%)
Nov 30, 2009 0.3500 0.3500 0.3500 178 +0.00(+0.00%)
Nov 27, 2009 0.3500 0.3500 0.3500 26 +0.00(+0.00%)
Nov 26, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 25, 2009 0.3500 0.3500 0.3500 334 +0.00(+0.00%)
Nov 24, 2009 0.3500 0.3500 0.3500 118 +0.00(+0.00%)
Nov 23, 2009 0.3500 0.3500 0.3500 61 +0.00(+0.00%)
Nov 20, 2009 0.3500 0.3500 0.3500 48 +0.00(+0.00%)
Nov 19, 2009 0.3500 0.3500 0.3500 35 +0.00(+0.00%)
Nov 18, 2009 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 17, 2009 0.3500 0.3500 0.3500 40 +0.00(+0.00%)
Nov 16, 2009 0.3500 0.3500 0.3500 511 +0.00(+0.00%)
Nov 13, 2009 0.3500 0.3500 0.3500 0.3500 42 +0.00(+0.00%)
Nov 12, 2009 0.3500 0.3500 0.3500 0.3500 234 +0.00(+0.00%)
Nov 11, 2009 0.3500 0.3500 0.3500 0.3500 35 +0.00(+0.00%)
Nov 10, 2009 0.3500 0.3500 0.3500 0.3500 63 +0.00(+0.00%)
Nov 09, 2009 0.3500 0.3500 0.3500 0.3500 24,000 +0.00(+0.00%)
Nov 06, 2009 0.3500 0.3500 0.3500 0.3500 18 +0.00(+0.00%)
Nov 05, 2009 0.3500 0.3500 0.3500 0.3500 287 +0.00(+0.00%)
Nov 04, 2009 0.3500 0.3500 0.3500 0.3500 3 +0.00(+0.00%)
Nov 03, 2009 0.3500 0.3500 0.3500 0.3500 10 +0.00(+0.00%)
Nov 02, 2009 0.3100 0.3500 0.3100 0.3500 10,392 +0.04(+12.90%)
Oct 30, 2009 0.3100 0.3100 0.3100 0.3100 5,500 +0.00(+0.00%)
Oct 29, 2009 0.3100 0.3100 0.3100 41 +0.00(+0.00%)
Oct 28, 2009 0.3100 0.3100 0.3100 21 +0.00(+0.00%)
Oct 27, 2009 0.3100 0.3100 0.3100 6 +0.00(+0.00%)
Oct 26, 2009 0.3100 0.3100 0.3100 68 +0.00(+0.00%)
Oct 23, 2009 0.3100 0.3100 0.3100 20 +0.00(+0.00%)
Oct 22, 2009 0.3100 0.3100 0.3100 19 +0.00(+0.00%)
Oct 21, 2009 0.3100 0.3100 0.3100 4 +0.00(+0.00%)
Oct 20, 2009 0.3100 0.3100 0.3100 4 +0.00(+0.00%)
Oct 19, 2009 0.3100 0.3100 0.3100 1 +0.00(+0.00%)
Oct 16, 2009 0.3100 0.3100 0.3100 2 +0.00(+0.00%)
Oct 15, 2009 0.3100 0.3100 0.3100 1 +0.00(+0.00%)
Oct 14, 2009 0.3100 0.3100 0.3100 14 +0.00(+0.00%)
Oct 13, 2009 0.3100 0.3100 0.3100 4 +0.00(+0.00%)
Oct 09, 2009 0.3100 0.3100 0.3100 0.3100 23 +0.00(+0.00%)
Oct 08, 2009 0.3100 0.3100 0.3100 0.3100 48 +0.00(+0.00%)
Oct 07, 2009 0.3100 0.3100 0.3100 0.3100 48 +0.00(+0.00%)
Oct 06, 2009 0.3100 0.3100 0.3100 0.3100 17 +0.00(+0.00%)
Oct 05, 2009 0.3100 0.3100 0.3100 0.3100 29 +0.00(+0.00%)
Oct 02, 2009 0.3100 0.3100 0.3100 0.3100 8 +0.00(+0.00%)
Oct 01, 2009 0.3100 0.3100 0.3100 0.3100 8 +0.00(+0.00%)
Sep 30, 2009 0.3100 0.3100 0.3100 0.3100 72 +0.00(+0.00%)
Sep 29, 2009 0.3100 0.3100 0.3100 0.3100 19,028 +0.01(+3.33%)
Sep 28, 2009 0.3000 0.3000 0.3000 7 +0.00(+0.00%)
Sep 25, 2009 0.3000 0.3000 0.3000 0.3000 10,020 +0.01(+3.45%)
Sep 24, 2009 0.2900 0.2900 0.2900 6 +0.00(+0.00%)
Sep 23, 2009 0.2900 0.2900 0.2900 427 +0.00(+0.00%)
Sep 22, 2009 0.2900 0.2900 0.2900 3 +0.00(+0.00%)
Sep 21, 2009 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 18, 2009 0.2900 0.2900 0.2900 20 +0.00(+0.00%)
Sep 17, 2009 0.2900 0.2900 0.2900 20 +0.00(+0.00%)
Sep 16, 2009 0.2900 0.2900 0.2900 21 +0.00(+0.00%)
Sep 15, 2009 0.2900 0.2900 0.2900 416 +0.00(+0.00%)
Sep 14, 2009 0.2900 0.2900 0.2900 33 +0.00(+0.00%)
Sep 11, 2009 0.2900 0.2900 0.2900 6 +0.00(+0.00%)
Sep 10, 2009 0.2900 0.2900 0.2900 17 +0.00(+0.00%)
Sep 09, 2009 0.2900 0.2900 0.2900 175 +0.00(+0.00%)
Sep 08, 2009 0.2900 0.2900 0.2900 4 +0.00(+0.00%)
Sep 04, 2009 0.2900 0.2900 0.2900 8 +0.00(+0.00%)
Sep 03, 2009 0.2900 0.2900 0.2900 34 +0.00(+0.00%)
Sep 02, 2009 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 01, 2009 0.2900 0.2900 0.2900 0.2900 1 +0.00(+0.00%)
Aug 31, 2009 0.2900 0.2900 0.2900 0.2900 3,004 -0.10(-25.64%)
Aug 28, 2009 0.3900 0.3900 0.3900 0.3900 2,000 +0.04(+11.43%)
Aug 27, 2009 0.2500 0.3500 0.2200 0.3500 28,126 +0.08(+29.63%)
Aug 26, 2009 0.2700 0.2700 0.2700 46 +0.00(+0.00%)
Aug 25, 2009 0.2700 0.2700 0.2700 6 +0.00(+0.00%)
Aug 24, 2009 0.2700 0.2700 0.2700 0.2700 10 +0.00(+0.00%)
Aug 21, 2009 0.2700 0.2700 0.2700 0.2700 266 +0.00(+0.00%)
Aug 20, 2009 0.2700 0.2700 0.2700 22 +0.00(+0.00%)
Aug 19, 2009 0.2700 0.2700 0.2700 0.2700 70 +0.00(+0.00%)
Aug 18, 2009 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 17, 2009 0.2700 0.2700 0.2700 0.2700 9 +0.00(+0.00%)
Aug 14, 2009 0.2700 0.2700 0.2700 0.2700 22 +0.00(+0.00%)
Aug 13, 2009 0.2700 0.2700 0.2700 0.2700 10 +0.00(+0.00%)
Aug 12, 2009 0.2700 0.2700 0.2700 73 +0.00(+0.00%)
Aug 11, 2009 0.2700 0.2700 0.2700 10 +0.00(+0.00%)
Aug 10, 2009 0.2700 0.2700 0.2700 1 +0.00(+0.00%)
Aug 07, 2009 0.2700 0.2700 0.2700 34 +0.00(+0.00%)
Aug 06, 2009 0.2700 0.2700 0.2700 5 +0.00(+0.00%)
Aug 05, 2009 0.2700 0.2700 0.2700 28 +0.00(+0.00%)
Aug 04, 2009 0.2700 0.2700 0.2700 228 +0.00(+0.00%)
Jul 31, 2009 0.2700 0.2700 0.2700 12 +0.00(+0.00%)
Jul 30, 2009 0.2700 0.2700 0.2700 7 +0.00(+0.00%)
Jul 29, 2009 0.2700 0.2700 0.2700 0.2700 12 +0.00(+0.00%)
Jul 28, 2009 0.2700 0.2700 0.2700 0.2700 10,074 -0.03(-10.00%)
Jul 27, 2009 0.3000 0.3000 0.3000 0.3000 31 +0.00(+0.00%)
Jul 24, 2009 0.3000 0.3000 0.3000 0.3000 4 +0.00(+0.00%)
Jul 23, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 22, 2009 0.3000 0.3000 0.3000 6 +0.00(+0.00%)
Jul 21, 2009 0.3000 0.3000 0.3000 10 +0.00(+0.00%)
Jul 20, 2009 0.3000 0.3000 0.3000 135 +0.00(+0.00%)
Jul 17, 2009 0.3000 0.3000 0.3000 25 +0.00(+0.00%)
Jul 16, 2009 0.3000 0.3000 0.3000 15 +0.00(+0.00%)
Jul 15, 2009 0.3000 0.3000 0.3000 0.3000 79 +0.00(+0.00%)
Jul 14, 2009 0.3000 0.3000 0.3000 22 +0.00(+0.00%)
Jul 13, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 10, 2009 0.3000 0.3000 0.3000 0.3000 38 +0.00(+0.00%)
Jul 09, 2009 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Jul 08, 2009 0.3000 0.3000 0.3000 55 +0.00(+0.00%)
Jul 07, 2009 0.3000 0.3000 0.3000 3 +0.00(+0.00%)
Jul 06, 2009 0.3000 0.3000 0.3000 0.3000 69 +0.00(+0.00%)
Jul 03, 2009 0.3000 0.3000 0.3000 0.3000 1 +0.00(+0.00%)
Jul 02, 2009 0.3000 0.3000 0.3000 26 +0.00(+0.00%)
Jun 30, 2009 0.3000 0.3000 0.3000 35 +0.00(+0.00%)
Jun 29, 2009 0.3000 0.3000 0.3000 17 +0.00(+0.00%)
Jun 26, 2009 0.3000 0.3000 0.3000 72 +0.00(+0.00%)
Jun 25, 2009 0.3000 0.3000 0.3000 0.3000 19 +0.00(+0.00%)
Jun 24, 2009 0.3000 0.3000 0.3000 19 +0.00(+0.00%)
Jun 23, 2009 0.3000 0.3000 0.3000 10 +0.00(+0.00%)
Jun 22, 2009 0.3000 0.3000 0.3000 1 +0.00(+0.00%)
Jun 19, 2009 0.3000 0.3000 0.3000 0.3000 3 +0.00(+0.00%)
Jun 18, 2009 0.3000 0.3000 0.3000 43 +0.00(+0.00%)
Jun 17, 2009 0.3000 0.3000 0.3000 36 +0.00(+0.00%)
Jun 16, 2009 0.3000 0.3000 0.3000 17 +0.00(+0.00%)
Jun 15, 2009 0.3000 0.3000 0.3000 21 +0.00(+0.00%)
Jun 12, 2009 0.3000 0.3000 0.3000 21 +0.00(+0.00%)
Jun 11, 2009 0.3000 0.3000 0.3000 3 +0.00(+0.00%)
Jun 10, 2009 0.3000 0.3000 0.3000 0.3000 159 +0.00(+0.00%)
Jun 09, 2009 0.3000 0.3000 0.3000 3 +0.00(+0.00%)
Jun 08, 2009 0.3000 0.3000 0.3000 0.3000 9 +0.00(+0.00%)
Jun 05, 2009 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 04, 2009 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 03, 2009 0.3000 0.3000 0.3000 0.3000 39 +0.00(+0.00%)
Jun 02, 2009 0.3000 0.3000 0.3000 0.3000 10 +0.00(+0.00%)
Jun 01, 2009 0.3000 0.3000 0.3000 4 +0.00(+0.00%)
May 29, 2009 0.3000 0.3000 0.3000 0.3000 87 +0.00(+0.00%)
May 28, 2009 0.3000 0.3000 0.3000 10 +0.00(+0.00%)
May 27, 2009 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 26, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 25, 2009 0.3000 0.3000 0.3000 1 +0.00(+0.00%)
May 22, 2009 0.3000 0.3000 0.3000 0.3000 4,300 -0.01(-3.23%)
May 21, 2009 0.3100 0.3100 0.3100 7 +0.00(+0.00%)
May 20, 2009 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
May 19, 2009 0.3100 0.3100 0.3100 0.3100 26 +0.00(+0.00%)
May 15, 2009 0.3100 0.3100 0.3100 0.3100 14,019 +0.01(+3.33%)
May 14, 2009 0.3000 0.3000 0.3000 1 +0.00(+0.00%)
May 13, 2009 0.3000 0.3000 0.3000 89 +0.00(+0.00%)
May 12, 2009 0.3000 0.3000 0.3000 0.3000 12 +0.00(+0.00%)
May 11, 2009 0.3000 0.3000 0.3000 3 +0.00(+0.00%)
May 08, 2009 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 07, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 06, 2009 0.3000 0.3000 0.3000 7 +0.00(+0.00%)
May 05, 2009 0.3000 0.3000 0.3000 11 +0.00(+0.00%)
May 04, 2009 0.3000 0.3000 0.3000 13 +0.00(+0.00%)
May 01, 2009 0.3000 0.3000 0.3000 0.3000 115 +0.00(+0.00%)
Apr 30, 2009 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 29, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 28, 2009 0.3000 0.3000 0.3000 22 +0.00(+0.00%)
Apr 27, 2009 0.3000 0.3000 0.3000 9 +0.00(+0.00%)
Mar 25, 2009 0.3000 0.3000 0.3000 16 -0.20(-40.00%)
Mar 16, 2009 0.5000 0.5000 0.5000 0.5000 7 +0.00(+0.00%)
Mar 13, 2009 0.5000 0.5000 0 +0.00(+0.00%)
Mar 12, 2009 0.5000 0.5000 0 +0.00(+0.00%)
Mar 11, 2009 0.5000 0.5000 0 +0.00(+0.00%)
Mar 10, 2009 0.5000 0.5000 60 +0.00(+0.00%)
Mar 09, 2009 0.5000 0.5000 0 +0.00(+0.00%)
Mar 06, 2009 0.5000 0.5000 111 +0.00(+0.00%)
Mar 05, 2009 0.5000 0.5000 3 +0.00(+0.00%)
Mar 04, 2009 0.5000 0.5000 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.