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

Grande West Transportation Group Inc (TSV: BUS )

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, 2021 3.000 3.030 2.810 2.950 455,218 -0.11(-3.59%)
Feb 25, 2021 3.170 3.220 3.030 3.060 442,760 -0.10(-3.16%)
Feb 24, 2021 3.280 3.300 3.030 3.160 311,794 -0.02(-0.63%)
Feb 23, 2021 3.150 3.330 2.910 3.180 1,000,088 -0.21(-6.19%)
Feb 22, 2021 3.550 3.700 3.340 3.390 638,265 -0.19(-5.31%)
Feb 19, 2021 3.550 3.630 3.400 3.580 445,789 +0.03(+0.85%)
Feb 18, 2021 3.480 3.550 3.300 3.550 808,871 +0.05(+1.43%)
Feb 17, 2021 3.600 3.600 3.360 3.500 588,812 -0.11(-3.05%)
Feb 16, 2021 3.730 3.750 3.530 3.610 479,189 -0.12(-3.22%)
Feb 12, 2021 3.730 3.730 3.730 0 -0.03(-0.80%)
Feb 11, 2021 3.580 3.800 3.570 3.760 349,734 +0.06(+1.62%)
Feb 10, 2021 3.950 3.980 3.500 3.700 694,623 -0.12(-3.14%)
Feb 09, 2021 3.830 4.000 3.750 3.820 862,648 -0.03(-0.78%)
Feb 08, 2021 3.460 3.850 3.460 3.850 904,524 +0.48(+14.24%)
Feb 05, 2021 3.300 3.440 3.250 3.370 438,595 +0.12(+3.69%)
Feb 04, 2021 3.350 3.350 3.210 3.250 401,789 -0.06(-1.81%)
Feb 03, 2021 3.380 3.380 3.220 3.310 342,698 -0.01(-0.30%)
Feb 02, 2021 3.440 3.450 3.210 3.320 465,489 -0.08(-2.35%)
Feb 01, 2021 3.100 3.400 3.100 3.400 677,908 +0.28(+8.97%)
Jan 29, 2021 3.140 3.360 3.050 3.120 552,212 +0.07(+2.30%)
Jan 28, 2021 3.100 3.170 2.850 3.050 1,293,487 -0.20(-6.15%)
Jan 27, 2021 3.430 3.520 3.210 3.250 834,132 -0.42(-11.44%)
Jan 26, 2021 3.440 3.740 3.130 3.670 1,670,420 +0.08(+2.23%)
Jan 25, 2021 4.100 4.150 3.350 3.590 2,307,505 -0.61(-14.52%)
Jan 22, 2021 4.080 4.390 3.960 4.200 910,762 -0.10(-2.33%)
Jan 21, 2021 4.190 4.590 4.030 4.300 2,288,677 +0.20(+4.88%)
Jan 20, 2021 3.500 4.100 3.500 4.100 1,702,766 +0.63(+18.16%)
Jan 19, 2021 3.380 3.550 3.200 3.470 1,200,423 +0.19(+5.79%)
Jan 18, 2021 3.130 3.390 3.110 3.280 665,997 +0.14(+4.46%)
Jan 15, 2021 3.290 3.300 3.010 3.140 959,520 -0.16(-4.85%)
Jan 14, 2021 3.540 3.690 2.960 3.300 2,326,914 -0.15(-4.35%)
Jan 13, 2021 3.130 3.490 3.120 3.450 2,497,553 +0.47(+15.77%)
Jan 12, 2021 2.490 2.990 2.450 2.980 2,944,355 +0.43(+16.86%)
Jan 11, 2021 2.000 2.630 2.000 2.550 3,251,295 +0.55(+27.50%)
Jan 08, 2021 1.960 2.000 1.830 2.000 627,416 +0.06(+3.09%)
Jan 07, 2021 1.910 1.950 1.860 1.940 431,639 +0.12(+6.59%)
Jan 06, 2021 1.920 2.000 1.800 1.820 613,476 -0.07(-3.70%)
Jan 05, 2021 1.670 1.920 1.670 1.890 463,034 +0.22(+13.17%)
Jan 04, 2021 1.650 1.680 1.610 1.670 153,297 +0.10(+6.37%)
Dec 31, 2020 1.570 1.570 1.570 0 +0.00(+0.00%)
Dec 30, 2020 1.590 1.600 1.540 1.570 104,338 -0.04(-2.48%)
Dec 29, 2020 1.650 1.680 1.580 1.610 333,798 -0.04(-2.42%)
Dec 24, 2020 1.650 1.650 1.650 0 +0.05(+3.12%)
Dec 23, 2020 1.430 1.620 1.410 1.600 408,891 +0.13(+8.84%)
Dec 22, 2020 1.580 1.580 1.470 1.470 392,004 -0.10(-6.37%)
Dec 21, 2020 1.630 1.630 1.550 1.570 216,579 -0.07(-4.27%)
Dec 18, 2020 1.660 1.680 1.630 1.640 246,395 -0.06(-3.53%)
Dec 17, 2020 1.690 1.700 1.620 1.700 380,882 -0.05(-2.86%)
Dec 16, 2020 1.660 1.750 1.660 1.750 54,453 +0.05(+2.94%)
Dec 15, 2020 1.750 1.780 1.660 1.700 241,099 -0.02(-1.16%)
Dec 14, 2020 1.770 1.780 1.700 1.720 320,609 -0.06(-3.37%)
Dec 11, 2020 1.790 1.830 1.750 1.780 261,826 -0.02(-1.11%)
Dec 10, 2020 1.830 1.870 1.790 1.800 329,079 -0.01(-0.55%)
Dec 09, 2020 1.870 1.930 1.800 1.810 1,338,147 +0.09(+5.23%)
Dec 08, 2020 1.760 1.770 1.660 1.720 404,058 +0.00(+0.00%)
Dec 07, 2020 1.830 1.860 1.710 1.720 805,348 -0.01(-0.58%)
Dec 04, 2020 1.720 1.770 1.670 1.730 215,792 +0.05(+2.98%)
Dec 03, 2020 1.710 1.710 1.630 1.680 204,600 -0.01(-0.59%)
Dec 02, 2020 1.560 1.740 1.470 1.690 684,994 +0.12(+7.64%)
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.