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 (%)
Mar 31, 2017 2.378 2.378 2.378 2.378 1,050 -0.07(-2.92%)
Mar 29, 2017 2.450 2.450 2.450 0 -0.07(-2.87%)
Mar 28, 2017 2.522 2.530 2.522 2.522 5,000 +0.18(+7.80%)
Mar 27, 2017 2.217 2.340 2.217 2.340 1,380 +0.22(+10.38%)
Mar 24, 2017 2.190 2.190 2.119 2.120 7,700 -0.06(-2.88%)
Mar 22, 2017 2.183 2.183 2.183 0 +0.00(+0.13%)
Mar 21, 2017 2.216 2.216 2.180 2.180 2,700 -0.13(-5.60%)
Mar 20, 2017 2.309 2.309 2.309 2.309 155 -0.26(-10.00%)
Mar 17, 2017 2.550 2.570 2.517 2.566 11,950 +0.22(+9.58%)
Mar 16, 2017 2.270 2.359 2.254 2.342 8,932 +0.22(+10.46%)
Mar 13, 2017 2.120 2.120 2.120 0 +0.11(+5.63%)
Mar 10, 2017 2.055 2.055 2.007 2.007 9,000 +0.03(+1.41%)
Mar 09, 2017 1.950 1.993 1.950 1.979 7,500 -0.01(-0.55%)
Mar 08, 2017 1.970 1.990 1.970 1.990 200 +0.00(+0.00%)
Mar 07, 2017 1.909 1.990 1.897 1.990 7,200 -0.02(-1.00%)
Mar 06, 2017 2.062 2.062 2.010 2.010 5,300 +0.12(+6.35%)
Mar 03, 2017 1.885 1.890 1.860 1.890 6,700 +0.06(+3.03%)
Mar 02, 2017 1.895 1.895 1.835 1.835 2,636 -0.06(-2.94%)
Mar 01, 2017 1.830 1.890 1.800 1.890 19,712 +0.11(+6.18%)
Feb 28, 2017 1.770 1.813 1.765 1.780 8,950 +0.13(+7.69%)
Feb 27, 2017 1.653 1.653 1.653 1.653 2,000 -0.00(-0.29%)
Feb 21, 2017 1.658 1.658 1.658 0 -0.01(-0.64%)
Feb 17, 2017 1.668 1.668 1.668 0 -0.06(-3.30%)
Feb 16, 2017 1.725 1.725 1.725 1.725 1,000 +0.08(+4.72%)
Feb 15, 2017 1.648 1.648 1.648 1.648 100 -0.10(-5.74%)
Feb 13, 2017 1.748 1.748 1.748 0 +0.10(+5.93%)
Feb 10, 2017 1.670 1.670 1.650 1.650 10,600 +0.05(+3.00%)
Feb 09, 2017 1.598 1.608 1.598 1.602 3,750 -0.04(-2.63%)
Feb 08, 2017 1.590 1.653 1.590 1.645 23,300 +0.23(+15.87%)
Feb 03, 2017 1.420 1.420 1.420 0 +0.07(+4.93%)
Feb 01, 2017 1.353 1.353 1.353 0 +0.01(+0.99%)
Jan 31, 2017 1.441 1.441 1.340 1.340 33,900 -0.01(-0.77%)
Jan 26, 2017 1.350 1.350 1.350 0 -0.00(-0.30%)
Jan 23, 2017 1.354 1.354 1.354 0 -0.07(-4.62%)
Jan 19, 2017 1.420 1.420 1.420 0 -0.04(-2.99%)
Jan 17, 2017 1.464 1.464 1.464 0 +0.08(+5.61%)
Jan 13, 2017 1.386 1.386 1.386 0 +0.10(+7.99%)
Jan 12, 2017 1.176 1.284 1.176 1.284 7,000 +0.10(+8.50%)
Jan 10, 2017 1.183 1.183 1.183 0 +0.07(+6.10%)
Jan 06, 2017 1.115 1.115 1.115 0 -0.00(-0.01%)
Jan 05, 2017 1.115 1.115 1.115 1.115 5,500 -0.01(-1.32%)
Jan 04, 2017 1.140 1.140 1.130 1.130 330 -0.05(-4.23%)
Dec 30, 2016 1.180 1.180 1.180 0 +0.04(+3.10%)
Dec 29, 2016 1.155 1.155 1.135 1.144 9,500 -0.02(-1.57%)
Dec 28, 2016 1.196 1.196 1.163 1.163 13,300 -0.04(-3.06%)
Dec 22, 2016 1.199 1.199 1.199 0 -0.05(-4.05%)
Dec 21, 2016 1.191 1.250 1.185 1.250 29,200 +0.03(+2.46%)
Dec 20, 2016 1.210 1.244 1.210 1.220 84,000 +0.03(+2.54%)
Dec 19, 2016 1.117 1.200 1.117 1.190 91,900 +0.12(+11.20%)
Dec 16, 2016 1.090 1.090 1.070 1.070 33,050 -0.02(-2.28%)
Dec 15, 2016 1.088 1.095 1.088 1.095 14,000 -0.00(-0.03%)
Dec 14, 2016 1.094 1.120 1.080 1.095 15,900 -0.02(-2.21%)
Dec 13, 2016 1.180 1.180 1.120 1.120 52,600 -0.06(-5.08%)
Dec 12, 2016 1.154 1.184 1.154 1.180 23,300 +0.05(+4.06%)
Dec 09, 2016 1.160 1.160 1.134 1.134 55,500 +0.05(+4.61%)
Dec 07, 2016 1.084 1.084 1.084 0 -0.14(-11.40%)
Dec 06, 2016 1.220 1.224 1.220 1.224 11,000 -0.02(-1.77%)
Dec 02, 2016 1.246 1.246 1.246 0 +0.02(+1.26%)
Nov 29, 2016 1.230 1.230 1.230 0 -0.07(-5.38%)
Nov 28, 2016 1.292 1.300 1.292 1.300 1,615 +0.02(+1.86%)
Nov 25, 2016 1.284 1.284 1.276 1.276 2,500 +0.15(+12.91%)
Nov 23, 2016 1.130 1.130 1.130 0 -0.04(-3.48%)
Nov 22, 2016 1.108 1.171 1.108 1.171 4,000 +0.08(+7.36%)
Nov 21, 2016 1.040 1.091 1.040 1.091 9,000 +0.08(+7.99%)
Nov 18, 2016 1.010 1.010 1.010 1.010 1,150 -0.07(-6.48%)
Nov 17, 2016 1.091 1.091 1.080 1.080 3,100 +0.11(+11.34%)
Nov 16, 2016 0.9580 0.9814 0.9580 0.9700 33,000 +0.03(+3.11%)
Nov 15, 2016 0.9408 0.9410 0.9407 0.9407 12,500 +0.08(+8.85%)
Nov 10, 2016 0.8642 0.8642 0.8642 0 +0.06(+7.35%)
Nov 09, 2016 0.8050 0.8050 0.8050 0.8050 4,000 -0.04(-4.61%)
Nov 08, 2016 0.8499 0.8500 0.8436 0.8439 10,000 +0.08(+10.63%)
Nov 04, 2016 0.7628 0.7628 0.7628 0 -0.04(-4.41%)
Nov 02, 2016 0.7980 0.7980 0.7980 0 -0.08(-9.20%)
Nov 01, 2016 0.8789 0.8789 0.8789 0.8789 3,000 -0.00(-0.31%)
Oct 31, 2016 0.8826 0.8827 0.8816 0.8816 14,500 +0.01(+1.47%)
Oct 28, 2016 0.8450 0.8689 0.8372 0.8688 25,000 +0.12(+15.84%)
Oct 27, 2016 0.7500 0.7500 0.7500 0.7500 1,000 +0.01(+0.79%)
Oct 25, 2016 0.7441 0.7441 0.7441 0 -0.02(-3.00%)
Oct 24, 2016 0.7390 0.7671 0.7390 0.7671 33,000 +0.10(+15.18%)
Oct 19, 2016 0.6660 0.6660 0.6660 0 +0.03(+4.39%)
Oct 18, 2016 0.6200 0.6384 0.6200 0.6380 31,250 +0.05(+9.25%)
Oct 17, 2016 0.5581 0.5840 0.5430 0.5840 19,000 +0.05(+9.42%)
Oct 06, 2016 0.5337 0.5337 0.5337 0 -0.03(-4.87%)
Oct 03, 2016 0.5610 0.5610 0.5610 0.5610 0 +0.00(+0.00%)
Sep 30, 2016 0.5610 0.5610 0.5610 0.5610 0 +0.00(+0.00%)
Sep 29, 2016 0.5610 0.5610 0.5610 0 -0.01(-1.41%)
Sep 28, 2016 0.5690 0.5690 0.5690 0.5690 25,000 +0.06(+12.70%)
Sep 27, 2016 0.5049 0.5049 0.5049 0.5049 0 +0.00(+0.00%)
Sep 26, 2016 0.5049 0.5049 0.5049 0.5049 500 +0.02(+3.31%)
Sep 13, 2016 0.4887 0.4887 0.4887 0 +0.02(+3.32%)
Sep 09, 2016 0.4730 0.4730 0.4730 0 -0.00(-0.42%)
Sep 08, 2016 0.4750 0.4750 0.4750 0.4750 6,250 +0.03(+6.26%)
Sep 07, 2016 0.4470 0.4470 0.4470 0.4470 2,500 +0.03(+6.68%)
Sep 06, 2016 0.4190 0.4190 0.4190 0.4190 17,000 +0.00(+0.00%)
Sep 02, 2016 0.4190 0.4190 0.4190 0 +0.03(+7.99%)
Aug 10, 2016 0.3880 0.3880 0.3880 0 -0.16(-29.77%)
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.