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 (%)
Apr 30, 2018 1.077 1.121 1.048 1.048 21,866 -0.06(-5.04%)
Apr 27, 2018 1.084 1.110 1.084 1.103 11,586 +0.04(+3.56%)
Apr 24, 2018 1.066 1.066 1.066 0 +0.01(+0.53%)
Apr 23, 2018 1.060 1.060 1.060 1.060 2,200 +0.03(+2.91%)
Apr 19, 2018 1.030 1.030 1.030 0 +0.02(+1.88%)
Apr 18, 2018 1.030 1.030 1.011 1.011 5,000 -0.02(-1.84%)
Apr 17, 2018 1.030 1.030 1.030 1.030 200 +0.00(+0.00%)
Apr 16, 2018 1.030 1.030 1.030 1.030 2,000 +0.03(+2.59%)
Apr 12, 2018 1.004 1.004 1.004 0 -0.05(-4.45%)
Apr 10, 2018 1.051 1.051 1.051 0 +0.03(+3.02%)
Apr 09, 2018 0.9912 1.020 0.9912 1.020 1,400 -0.01(-0.58%)
Apr 06, 2018 1.002 1.026 0.9903 1.026 17,000 -0.12(-10.79%)
Apr 05, 2018 1.155 1.160 1.150 1.150 6,225 -0.15(-11.27%)
Apr 04, 2018 1.296 1.296 1.296 1.296 2,000 -0.06(-4.51%)
Mar 28, 2018 1.357 1.357 1.357 0 +0.12(+9.45%)
Mar 23, 2018 1.240 1.240 1.240 0 -0.05(-3.88%)
Mar 22, 2018 1.274 1.300 1.274 1.290 2,800 -0.00(-0.35%)
Mar 20, 2018 1.294 1.294 1.294 0 +0.04(+3.56%)
Mar 19, 2018 1.280 1.280 1.250 1.250 2,700 +0.01(+1.01%)
Mar 15, 2018 1.238 1.238 1.238 0 +0.04(+3.19%)
Mar 14, 2018 1.244 1.244 1.199 1.199 1,075 -0.12(-9.24%)
Mar 13, 2018 1.330 1.330 1.321 1.321 2,800 -0.16(-10.72%)
Mar 05, 2018 1.480 1.480 1.480 0 +0.02(+1.41%)
Mar 02, 2018 1.459 1.459 1.459 1.459 500 +0.02(+1.35%)
Feb 28, 2018 1.440 1.440 1.440 0 -0.07(-4.64%)
Feb 26, 2018 1.510 1.510 1.510 0 +0.00(+0.11%)
Feb 22, 2018 1.508 1.508 1.508 0 +0.09(+6.65%)
Feb 21, 2018 1.424 1.430 1.410 1.414 9,000 -0.02(-1.64%)
Feb 20, 2018 1.438 1.438 1.438 1.438 3,000 +0.02(+1.26%)
Feb 15, 2018 1.420 1.420 1.420 0 -0.02(-1.44%)
Feb 14, 2018 1.450 1.450 1.441 1.441 3,300 -0.09(-5.73%)
Feb 09, 2018 1.528 1.528 1.528 0 -0.02(-1.53%)
Feb 08, 2018 1.571 1.571 1.552 1.552 15,000 -0.02(-1.34%)
Feb 07, 2018 1.600 1.600 1.573 1.573 1,875 -0.01(-0.52%)
Feb 06, 2018 1.516 1.588 1.510 1.581 45,000 -0.03(-1.76%)
Feb 05, 2018 1.610 1.610 1.610 1.610 10,000 -0.03(-1.61%)
Jan 30, 2018 1.636 1.636 1.636 0 -0.06(-3.26%)
Jan 29, 2018 1.692 1.692 1.691 1.691 8,005 +0.00(+0.07%)
Jan 26, 2018 1.750 1.750 1.690 1.690 3,600 -0.02(-1.11%)
Jan 24, 2018 1.709 1.709 1.709 0 +0.06(+3.58%)
Jan 23, 2018 1.650 1.650 1.650 1.650 2,500 -0.04(-2.37%)
Jan 19, 2018 1.690 1.690 1.690 0 -0.04(-2.31%)
Jan 16, 2018 1.730 1.730 1.730 0 -0.06(-3.57%)
Jan 11, 2018 1.794 1.794 1.794 0 -0.10(-5.06%)
Jan 09, 2018 1.890 1.890 1.890 0 +0.10(+5.75%)
Jan 08, 2018 1.787 1.787 1.787 1.787 1,000 +0.11(+6.46%)
Jan 05, 2018 1.678 1.678 1.678 1.678 400 +0.06(+3.86%)
Jan 04, 2018 1.616 1.616 1.616 1.616 200 -0.02(-1.33%)
Jan 03, 2018 1.638 1.638 1.638 1.638 200 +0.04(+2.30%)
Jan 02, 2018 1.601 1.601 1.601 1.601 250 -0.00(-0.06%)
Dec 29, 2017 1.602 1.602 1.602 0 -0.03(-1.62%)
Dec 28, 2017 1.630 1.630 1.624 1.628 8,000 +0.00(+0.25%)
Dec 27, 2017 1.665 1.665 1.624 1.624 2,175 -0.23(-12.21%)
Dec 26, 2017 1.850 1.850 1.850 1.850 6,000 +0.21(+12.92%)
Dec 20, 2017 1.638 1.638 1.638 0 -0.02(-1.10%)
Dec 13, 2017 1.657 1.657 1.657 0 -0.03(-1.90%)
Dec 12, 2017 1.685 1.702 1.689 1.689 11,000 -0.02(-1.07%)
Dec 08, 2017 1.707 1.707 1.707 0 -0.02(-1.34%)
Dec 07, 2017 1.728 1.730 1.728 1.730 10,000 -0.10(-5.68%)
Dec 05, 2017 1.834 1.834 1.834 0 +0.22(+13.29%)
Dec 04, 2017 1.628 1.628 1.619 1.619 500 -0.05(-2.84%)
Dec 01, 2017 1.696 1.706 1.666 1.666 11,980 +0.02(+0.99%)
Nov 30, 2017 1.650 1.650 1.650 1.650 2,000 -0.07(-3.86%)
Nov 29, 2017 1.717 1.717 1.716 1.716 1,000 -0.04(-2.49%)
Nov 28, 2017 1.769 1.769 1.745 1.760 2,500 +0.00(+0.00%)
Nov 27, 2017 1.780 1.780 1.750 1.760 17,450 -0.05(-2.99%)
Nov 24, 2017 1.814 1.814 1.814 1.814 1,000 +0.02(+0.84%)
Nov 20, 2017 1.799 1.799 1.799 0 -0.20(-10.13%)
Nov 14, 2017 2.002 2.002 2.002 0 -0.10(-4.75%)
Nov 10, 2017 2.102 2.102 2.102 0 -0.02(-0.77%)
Nov 09, 2017 2.118 2.118 2.118 2.118 10,000 +0.11(+5.39%)
Nov 03, 2017 2.010 2.010 2.010 0 -0.02(-1.00%)
Nov 02, 2017 2.074 2.074 2.030 2.030 16,100 -0.02(-0.98%)
Nov 01, 2017 2.050 2.050 2.050 2.050 1,000 +0.02(+0.99%)
Oct 31, 2017 2.067 2.067 2.024 2.030 21,390 +0.00(+0.00%)
Oct 30, 2017 2.000 2.030 2.000 2.030 4,444 -0.01(-0.63%)
Oct 27, 2017 2.043 2.043 2.043 2.043 400 -0.05(-2.56%)
Oct 26, 2017 2.097 2.097 2.097 2.097 20,000 -0.10(-4.75%)
Oct 23, 2017 2.201 2.201 2.201 0 -0.05(-2.17%)
Oct 19, 2017 2.250 2.250 2.250 0 +0.01(+0.44%)
Oct 17, 2017 2.240 2.240 2.240 0 -0.03(-1.26%)
Oct 16, 2017 2.269 2.269 2.269 2.269 3,500 -0.08(-3.29%)
Oct 13, 2017 2.353 2.353 2.346 2.346 350 -0.04(-1.49%)
Oct 12, 2017 2.380 2.381 2.380 2.381 2,000 +0.00(+0.06%)
Oct 11, 2017 2.430 2.430 2.380 2.380 2,150 +0.02(+0.72%)
Oct 10, 2017 2.403 2.410 2.363 2.363 5,550 +0.18(+8.26%)
Oct 06, 2017 2.183 2.183 2.183 0 -0.03(-1.37%)
Oct 03, 2017 2.213 2.213 2.213 0 +0.01(+0.51%)
Oct 02, 2017 2.202 2.202 2.202 2.202 400 +0.02(+0.87%)
Sep 29, 2017 2.180 2.192 2.180 2.183 47,000 +0.05(+2.49%)
Sep 28, 2017 2.098 2.150 2.098 2.130 3,200 +0.03(+1.43%)
Sep 27, 2017 2.100 2.100 2.100 2.100 1,000 -0.05(-2.54%)
Sep 21, 2017 2.155 2.155 2.155 0 +0.01(+0.62%)
Sep 20, 2017 2.173 2.173 2.140 2.141 5,185 -0.01(-0.56%)
Sep 15, 2017 2.153 2.153 2.153 0 +0.08(+4.00%)
Sep 13, 2017 2.071 2.071 2.071 0 -0.03(-1.22%)
Aug 29, 2017 2.096 2.096 2.096 0 -0.03(-1.49%)
Aug 28, 2017 2.060 2.128 2.060 2.128 4,000 -0.05(-2.30%)
Aug 22, 2017 2.178 2.178 2.178 0 +0.01(+0.42%)
Aug 21, 2017 2.169 2.169 2.169 2.169 2,000 -0.02(-1.11%)
Aug 17, 2017 2.193 2.193 2.193 0 -0.00(-0.12%)
Aug 11, 2017 2.196 2.196 2.196 0 -0.06(-2.69%)
Aug 08, 2017 2.257 2.257 2.257 0 -0.14(-5.82%)
Aug 02, 2017 2.396 2.396 2.396 0 +0.07(+2.98%)
Aug 01, 2017 2.320 2.327 2.320 2.327 1,100 +0.03(+1.34%)
Jul 28, 2017 2.296 2.296 2.296 0 +0.01(+0.26%)
Jul 27, 2017 2.290 2.290 2.281 2.290 1,700 -0.02(-0.88%)
Jul 25, 2017 2.310 2.310 2.310 0 -0.07(-2.85%)
Jul 24, 2017 2.378 2.378 2.378 2.378 5,000 +0.20(+9.10%)
Jul 21, 2017 2.166 2.180 2.166 2.180 6,300 -0.04(-1.90%)
Jul 20, 2017 2.222 2.222 2.222 2.222 10,000 +0.07(+3.36%)
Jul 17, 2017 2.150 2.150 2.150 0 +0.01(+0.33%)
Jul 13, 2017 2.143 2.143 2.143 0 +0.08(+4.03%)
Jul 12, 2017 2.060 2.060 2.060 2.060 200 +0.01(+0.49%)
Jul 07, 2017 2.050 2.050 2.050 0 +0.04(+1.88%)
Jul 06, 2017 2.012 2.012 2.012 2.012 600 -0.24(-10.57%)
Jul 03, 2017 2.250 2.250 2.250 0 +0.03(+1.49%)
Jun 27, 2017 2.217 2.217 2.217 0 +0.20(+9.75%)
Jun 26, 2017 2.050 2.050 2.013 2.020 2,700 -0.08(-3.81%)
Jun 23, 2017 2.085 2.110 2.085 2.100 32,075 +0.23(+12.37%)
Jun 22, 2017 1.869 1.869 1.869 1.869 454 -0.02(-1.26%)
Jun 21, 2017 1.893 1.893 1.893 1.893 500 -0.03(-1.43%)
Jun 20, 2017 1.920 1.920 1.920 1.920 1,000 +0.02(+1.05%)
Jun 19, 2017 1.900 1.900 1.900 1.900 100 +0.04(+2.34%)
Jun 16, 2017 1.891 1.891 1.857 1.857 4,000 +0.02(+1.27%)
Jun 15, 2017 1.810 1.833 1.810 1.833 2,490 -0.10(-5.37%)
Jun 13, 2017 1.937 1.937 1.937 0 +0.08(+4.43%)
Jun 08, 2017 1.855 1.855 1.855 0 +0.00(+0.27%)
Jun 07, 2017 1.850 1.850 1.850 1.850 100 -0.05(-2.48%)
Jun 06, 2017 1.912 1.912 1.897 1.897 3,000 -0.07(-3.63%)
Jun 05, 2017 1.968 1.968 1.968 1.968 1,000 -0.09(-4.19%)
May 30, 2017 2.054 2.054 2.054 0 -0.20(-8.81%)
May 25, 2017 2.253 2.253 2.253 0 +0.05(+2.41%)
May 23, 2017 2.200 2.200 2.200 0 +0.20(+10.00%)
May 19, 2017 2.000 2.000 2.000 0 +0.02(+0.85%)
May 18, 2017 1.989 1.989 1.983 1.983 2,010 +0.02(+0.97%)
May 17, 2017 1.964 1.964 1.964 1.964 200 -0.00(-0.11%)
May 15, 2017 1.966 1.966 1.966 0 +0.02(+0.99%)
May 10, 2017 1.947 1.947 1.947 0 +0.01(+0.31%)
May 09, 2017 1.941 1.941 1.941 1.941 900 -0.05(-2.72%)
May 08, 2017 2.039 2.039 1.995 1.995 8,995 +0.04(+1.99%)
May 05, 2017 1.769 1.956 1.769 1.956 25,000 +0.16(+8.68%)
May 04, 2017 1.820 1.820 1.800 1.800 1,250 -0.15(-7.52%)
May 03, 2017 1.902 1.946 1.902 1.946 4,500 -0.13(-6.38%)
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.