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 (%)
May 29, 2015 0.7500 0.8200 0.7400 0.8000 281,583 +0.05(+6.67%)
May 28, 2015 0.6900 0.7500 0.6900 0.7500 302,050 +0.07(+10.29%)
May 27, 2015 0.6300 0.6800 0.6100 0.6800 233,625 +0.05(+7.94%)
May 26, 2015 0.5800 0.6300 0.5800 0.6300 153,830 +0.04(+6.78%)
May 25, 2015 0.5900 0.5900 0.5800 0.5900 39,500 +0.00(+0.00%)
May 22, 2015 0.5900 0.5900 0.5800 0.5900 51,900 +0.01(+1.72%)
May 21, 2015 0.5900 0.5900 0.5600 0.5800 77,000 +0.01(+1.75%)
May 20, 2015 0.5600 0.5700 0.5600 0.5700 65,000 +0.02(+3.64%)
May 19, 2015 0.5700 0.5700 0.5500 0.5500 33,200 -0.02(-3.51%)
May 15, 2015 0.5700 0.5700 0.5700 0 +0.05(+9.62%)
May 14, 2015 0.5200 0.5200 0.5100 0.5200 130,100 -0.01(-1.89%)
May 13, 2015 0.5700 0.5700 0.5200 0.5300 39,850 -0.04(-7.02%)
May 12, 2015 0.5600 0.5700 0.5400 0.5700 62,500 +0.01(+1.79%)
May 11, 2015 0.5700 0.5700 0.5300 0.5600 162,975 -0.02(-3.45%)
May 08, 2015 0.5700 0.5900 0.5600 0.5800 85,300 +0.01(+1.75%)
May 07, 2015 0.5700 0.6000 0.5700 0.5700 232,800 +0.00(+0.00%)
May 06, 2015 0.5300 0.5700 0.5300 0.5700 181,000 +0.04(+7.55%)
May 05, 2015 0.5300 0.5400 0.5300 0.5300 108,500 +0.00(+0.00%)
May 04, 2015 0.5200 0.5300 0.5000 0.5300 129,095 +0.03(+6.00%)
May 01, 2015 0.5300 0.5300 0.5000 0.5000 118,200 -0.03(-5.66%)
Apr 30, 2015 0.5100 0.5300 0.5100 0.5300 40,000 +0.01(+1.92%)
Apr 29, 2015 0.5100 0.5200 0.5100 0.5200 39,000 +0.01(+1.96%)
Apr 28, 2015 0.5200 0.5200 0.5000 0.5100 36,000 -0.02(-3.77%)
Apr 27, 2015 0.5000 0.5300 0.4900 0.5300 345,000 +0.04(+7.07%)
Apr 24, 2015 0.4750 0.4950 0.4700 0.4950 234,600 +0.05(+12.50%)
Apr 23, 2015 0.4550 0.4800 0.4400 0.4400 50,100 -0.01(-2.22%)
Apr 22, 2015 0.4550 0.4550 0.4500 0.4500 16,000 +0.00(+0.00%)
Apr 21, 2015 0.4600 0.4600 0.4500 0.4500 171,500 -0.02(-4.26%)
Apr 20, 2015 0.4550 0.4700 0.4550 0.4700 88,000 +0.01(+2.17%)
Apr 17, 2015 0.4600 0.4700 0.4400 0.4600 66,700 +0.00(+0.00%)
Apr 16, 2015 0.4900 0.4900 0.4600 0.4600 14,500 -0.03(-6.12%)
Apr 15, 2015 0.4350 0.4900 0.4350 0.4900 105,400 +0.05(+11.36%)
Apr 14, 2015 0.4300 0.4400 0.4250 0.4400 75,000 -0.01(-2.22%)
Apr 13, 2015 0.4700 0.4700 0.4500 0.4500 60,500 -0.02(-5.26%)
Apr 10, 2015 0.4450 0.4750 0.4450 0.4750 47,117 +0.03(+7.95%)
Apr 09, 2015 0.4250 0.4400 0.4250 0.4400 57,000 +0.04(+10.00%)
Apr 08, 2015 0.4000 0.4250 0.3900 0.4000 250,070 +0.02(+5.26%)
Apr 07, 2015 0.4150 0.4150 0.3800 0.3800 138,500 -0.05(-12.64%)
Apr 06, 2015 0.4100 0.4350 0.4100 0.4350 56,600 +0.01(+2.35%)
Apr 02, 2015 0.4250 0.4250 0.4250 0 -0.01(-1.16%)
Apr 01, 2015 0.3900 0.4300 0.3800 0.4300 176,500 +0.07(+19.44%)
Mar 31, 2015 0.3300 0.3800 0.3300 0.3600 130,600 +0.05(+16.13%)
Mar 30, 2015 0.3300 0.3300 0.3100 0.3100 78,500 -0.02(-6.06%)
Mar 27, 2015 0.3200 0.3300 0.3200 0.3300 107,000 +0.03(+10.00%)
Mar 26, 2015 0.2700 0.3000 0.2700 0.3000 78,900 +0.04(+15.38%)
Mar 25, 2015 0.2600 0.2600 0.2600 0.2600 5,000 -0.01(-3.70%)
Mar 24, 2015 0.2550 0.2700 0.2550 0.2700 27,000 +0.01(+1.89%)
Mar 23, 2015 0.2700 0.2700 0.2500 0.2650 321,000 -0.01(-1.85%)
Mar 20, 2015 0.2950 0.2950 0.2500 0.2700 123,300 -0.02(-6.90%)
Mar 19, 2015 0.2900 0.2900 0.2900 0.2900 7,860 -0.03(-9.38%)
Mar 18, 2015 0.3500 0.3500 0.3000 0.3200 63,500 +0.04(+12.28%)
Mar 17, 2015 0.3700 0.3800 0.2850 0.2850 56,000 +0.00(+1.79%)
Mar 16, 2015 0.2750 0.2900 0.2750 0.2800 21,500 -0.00(-1.75%)
Mar 13, 2015 0.2950 0.3100 0.2850 0.2850 222,000 +0.01(+5.56%)
Mar 12, 2015 0.2700 0.2700 0.2700 0.2700 175,000 -0.03(-10.00%)
Mar 11, 2015 0.2600 0.3000 0.2600 0.3000 222,000 +0.03(+13.21%)
Mar 10, 2015 0.2800 0.2800 0.2650 0.2650 176,400 -0.01(-3.64%)
Mar 09, 2015 0.2800 0.2800 0.2750 0.2750 136,000 -0.01(-1.79%)
Mar 06, 2015 0.2700 0.3000 0.2650 0.2800 158,300 +0.02(+7.69%)
Mar 05, 2015 0.2750 0.3100 0.2600 0.2600 203,500 -0.01(-1.89%)
Mar 04, 2015 0.2750 0.2600 0.2650 1,763,352 +0.01(+1.92%)
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.