Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grande West Transportation Group Inc (OP: GWTNF )

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 (%)
Oct 30, 2020 0.9132 0.9132 0.9100 0.9100 5,500 -0.01(-1.23%)
Oct 29, 2020 0.8867 0.9213 0.8867 0.9213 5,175 +0.09(+10.79%)
Oct 28, 2020 0.8548 0.8771 0.8316 0.8316 7,670 -0.11(-11.81%)
Oct 27, 2020 0.9000 0.9430 0.8783 0.9430 19,900 +0.08(+9.27%)
Oct 26, 2020 0.8903 0.9000 0.8455 0.8630 15,050 -0.06(-6.83%)
Oct 23, 2020 0.7700 0.9263 0.7700 0.9263 35,100 +0.18(+23.51%)
Oct 22, 2020 0.7381 0.7537 0.7381 0.7500 6,500 +0.04(+5.29%)
Oct 21, 2020 0.7189 0.7274 0.7123 0.7123 12,000 +0.00(+0.01%)
Oct 20, 2020 0.7487 0.7487 0.6975 0.7122 18,000 -0.02(-3.09%)
Oct 19, 2020 0.7476 0.7771 0.7346 0.7349 29,140 +0.04(+5.09%)
Oct 16, 2020 0.7068 0.7068 0.6993 0.6993 7,000 +0.05(+7.29%)
Oct 15, 2020 0.6549 0.6611 0.6518 0.6518 21,000 +0.00(+0.05%)
Oct 14, 2020 0.6515 0.6515 0.6515 0.6515 5,150 +0.01(+1.20%)
Oct 13, 2020 0.6280 0.6800 0.6151 0.6438 32,182 +0.04(+6.17%)
Oct 09, 2020 0.6064 0.6064 0.6064 0 +0.01(+1.15%)
Oct 07, 2020 0.5995 0.5995 0.5995 0 +0.05(+8.39%)
Oct 06, 2020 0.5627 0.5627 0.5531 0.5531 2,000 -0.02(-3.02%)
Oct 05, 2020 0.5628 0.5703 0.5552 0.5703 19,000 +0.08(+15.47%)
Oct 02, 2020 0.5000 0.5000 0.4939 0.4939 32,300 -0.06(-11.01%)
Oct 01, 2020 0.5800 0.5880 0.5549 0.5550 25,450 -0.02(-3.48%)
Sep 30, 2020 0.5016 0.5750 0.5016 0.5750 37,079 +0.07(+13.73%)
Sep 29, 2020 0.4750 0.5056 0.4720 0.5056 7,939 +0.01(+1.12%)
Sep 28, 2020 0.5638 0.5638 0.5000 0.5000 30,200 -0.03(-4.89%)
Sep 25, 2020 0.4800 0.5279 0.4800 0.5257 54,600 +0.14(+36.90%)
Sep 23, 2020 0.3840 0.3840 0.3840 0 +0.03(+9.56%)
Sep 22, 2020 0.3505 0.3505 0.3505 0.3505 5,000 +0.00(+0.46%)
Sep 17, 2020 0.3489 0.3489 0.3489 0 -0.01(-4.07%)
Sep 16, 2020 0.3637 0.3637 0.3637 0.3637 3,000 +0.02(+4.45%)
Sep 10, 2020 0.3482 0.3482 0.3482 0 -0.00(-0.23%)
Sep 09, 2020 0.3550 0.3558 0.3490 0.3490 2,140 +0.01(+4.18%)
Sep 08, 2020 0.3350 0.3350 0.3350 0.3350 5,000 +0.00(+0.00%)
Sep 04, 2020 0.3350 0.3350 0.3350 0.3350 3,500 -0.03(-9.16%)
Sep 03, 2020 0.4379 0.4379 0.3688 0.3688 13,507 -0.10(-21.23%)
Sep 02, 2020 0.4400 0.4685 0.3940 0.4682 30,011 +0.15(+45.49%)
Sep 01, 2020 0.3218 0.3218 0.3218 0.3218 140 -0.01(-2.16%)
Aug 31, 2020 0.3289 0.3289 0.3289 0.3289 320 +0.04(+15.61%)
Aug 27, 2020 0.2845 0.2845 0.2845 0 +0.02(+5.80%)
Aug 26, 2020 0.2711 0.2711 0.2689 0.2689 3,500 -0.03(-10.04%)
Aug 24, 2020 0.2989 0.2989 0.2989 0 +0.02(+8.30%)
Aug 21, 2020 0.2683 0.2790 0.2683 0.2760 13,700 -0.00(-0.72%)
Aug 18, 2020 0.2780 0.2780 0.2780 0 +0.05(+22.14%)
Aug 07, 2020 0.2276 0.2276 0.2276 0 -0.00(-0.61%)
Jul 31, 2020 0.2290 0.2290 0.2290 0 +0.01(+2.51%)
Jul 28, 2020 0.2234 0.2234 0.2234 0 -0.02(-9.04%)
Jul 20, 2020 0.2456 0.2456 0.2456 0 -0.01(-4.06%)
Jul 15, 2020 0.2560 0.2560 0.2560 0 -0.02(-6.64%)
Jul 02, 2020 0.2742 0.2742 0.2742 0 +0.03(+14.06%)
Jun 22, 2020 0.2404 0.2404 0.2404 0 +0.00(+0.00%)
Jun 19, 2020 0.2404 0.2404 0.2404 21 +0.00(+0.00%)
Jun 12, 2020 0.2404 0.2404 0.2404 0 +0.00(+0.00%)
Jun 08, 2020 0.2404 0.2404 0.2404 0 +0.05(+26.53%)
May 27, 2020 0.1900 0.1900 0.1900 0 -0.01(-3.99%)
May 26, 2020 0.1979 0.1979 0.1979 0.1979 500 +0.02(+10.07%)
May 19, 2020 0.1798 0.1798 0.1798 0 +0.00(+0.00%)
May 15, 2020 0.1798 0.1798 0.1798 0 -0.04(-17.14%)
Apr 21, 2020 0.2170 0.2170 0.2170 0 +0.01(+3.83%)
Apr 17, 2020 0.2090 0.2090 0.2090 0 +0.01(+7.12%)
Apr 15, 2020 0.1951 0.1951 0.1951 0 +0.01(+3.17%)
Apr 14, 2020 0.1891 0.1891 0.1891 0.1891 2,000 +0.01(+5.64%)
Mar 26, 2020 0.1790 0.1790 0.1790 0 -0.00(-0.94%)
Mar 25, 2020 0.1807 0.1807 0.1807 0.1807 1,000 -0.00(-2.32%)
Mar 24, 2020 0.1850 0.1850 0.1850 0.1850 2,500 -0.03(-13.55%)
Mar 17, 2020 0.2140 0.2140 0.2140 0 -0.02(-9.63%)
Mar 12, 2020 0.2368 0.2368 0.2368 0 -0.05(-16.91%)
Mar 10, 2020 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Mar 09, 2020 0.2900 0.2900 0.2900 0.2900 3,500 -0.05(-14.58%)
Mar 04, 2020 0.3395 0.3395 0.3395 0 +0.04(+13.17%)
Feb 28, 2020 0.3000 0.3000 0.3000 0 -0.02(-6.02%)
Feb 27, 2020 0.3192 0.3192 0.3192 0.3192 1,000 -0.03(-8.28%)
Feb 26, 2020 0.3480 0.3480 0.3480 0.3480 2,000 -0.01(-2.25%)
Feb 25, 2020 0.3560 0.3560 0.3560 0.3560 1,000 -0.01(-2.68%)
Feb 24, 2020 0.3804 0.3855 0.3658 0.3658 17,900 -0.11(-22.42%)
Feb 12, 2020 0.4715 0.4715 0.4715 0 -0.01(-2.64%)
Feb 10, 2020 0.4843 0.4843 0.4843 0 -0.01(-1.16%)
Feb 07, 2020 0.5170 0.5170 0.4158 0.4900 56,000 +0.18(+58.06%)
Feb 04, 2020 0.3100 0.3100 0.3100 0 -0.07(-17.75%)
Jan 24, 2020 0.3769 0.3769 0.3769 0 +0.02(+4.43%)
Jan 22, 2020 0.3609 0.3609 0.3609 0 +0.01(+3.11%)
Jan 21, 2020 0.3500 0.3500 0.3500 0.3500 15,000 -0.00(-1.13%)
Jan 13, 2020 0.3540 0.3540 0.3540 0 +0.01(+4.15%)
Jan 09, 2020 0.3399 0.3399 0.3399 0 -0.01(-1.59%)
Jan 06, 2020 0.3454 0.3454 0.3454 0 -0.02(-5.53%)
Jan 03, 2020 0.3656 0.3656 0.3656 0.3656 4,500 +0.00(+0.38%)
Dec 19, 2019 0.3642 0.3642 0.3642 0 -0.01(-1.54%)
Dec 17, 2019 0.3699 0.3699 0.3699 0 -0.02(-4.66%)
Dec 06, 2019 0.3880 0.3880 0.3880 0 -0.01(-1.52%)
Dec 02, 2019 0.3940 0.3940 0.3940 0 +0.04(+12.25%)
Nov 29, 2019 0.3510 0.3510 0.3510 0.3510 2,000 +0.01(+3.24%)
Nov 07, 2019 0.3400 0.3400 0.3400 0 -0.00(-1.16%)
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.