Glacier Media Inc. (GLMFF)
OTCMKTS · Delayed Price · Currency is USD
0.2575
-0.0025 (-0.96%)
At close: Aug 13, 2026
GLMFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.96% | 1,000 |
| May 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.78% | 5,000 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.68% | 500 |
| Jan 23, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 60.41% | 2,501 |
| Dec 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 28.21% | 8,500 |
| Dec 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -11.57% | 68,000 |
| Dec 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -8.64% | 7,000 |
| Nov 10, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | 6.84% | 6,000 |
| Oct 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 14.65% | 209 |
| Sep 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -26.08% | 446 |
| Sep 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 40.57% | 365 |
| Sep 8, 2025 | 0.15 | 0.15 | 0.11 | 0.11 | 0.11 | -8.33% | 13,500 |
| Aug 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 500 |
| Aug 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,500 |
| Aug 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 15,000 |
| Aug 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 11.63% | 5,000 |
| Jul 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.50% | 4,000 |
| Jul 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -25.04% | 15,000 |
| Jul 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.83% | 5,000 |
| Jul 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.77% | 5,000 |
| Jul 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 18.18% | 5,000 |
| Jul 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,500 |
| Jun 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,000 |
| Jun 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.95% | 3,000 |
| Jun 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.39% | 1,000 |
| May 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.67% | 4,000 |
| Dec 5, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -25.00% | 401 |
| Nov 12, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 41.18% | 2,500 |
| Oct 15, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 10,000 |
| Sep 17, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 23.08% | 8,594 |
| Sep 3, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.87% | 10,000 |
| Jun 21, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 9.63% | 18,634 |
| Jun 20, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 14.18% | 126 |
| May 8, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -21.68% | 1,597 |
| Feb 13, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -9.51% | 3,200 |
| Jan 26, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -27.44% | 1,431 |
| Jan 24, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 23.17% | 1,000 |
| Jan 22, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -7.20% | 1,000 |
| Jan 8, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,700 |
| Jan 5, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.40% | 500 |
| Jan 3, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 8.58% | 2,500 |
| Dec 27, 2023 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 11.64% | 10,000 |
| Dec 11, 2023 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 21.32% | 5,000 |
| Nov 14, 2023 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -22.73% | 50,000 |
| Sep 15, 2023 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.97% | 22,500 |
| Sep 7, 2023 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -13.70% | 126 |
| Sep 1, 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.67% | 254 |
| Jul 21, 2023 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.18% | 127 |
| Jul 18, 2023 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 16.30% | 126 |