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 (%)
Jul 02, 2019 0.4300 0.4300 0.4300 0 +0.07(+19.91%)
Jun 20, 2019 0.3586 0.3586 0.3586 0 -0.00(-0.25%)
Jun 19, 2019 0.3595 0.3595 0.3595 0.3595 1,000 +0.00(+1.21%)
Jun 18, 2019 0.3552 0.3552 0.3552 0.3552 1,000 +0.01(+1.49%)
Jun 12, 2019 0.3500 0.3500 0.3500 0 -0.02(-4.14%)
Jun 07, 2019 0.3651 0.3651 0.3651 0 -0.01(-2.72%)
Jun 05, 2019 0.3753 0.3753 0.3753 0 -0.00(-0.21%)
Jun 04, 2019 0.3835 0.3835 0.3761 0.3761 500 +0.02(+4.47%)
May 31, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.84%)
May 29, 2019 0.3570 0.3570 0.3570 0 -0.05(-11.66%)
May 28, 2019 0.4041 0.4041 0.4041 0.4041 500 -0.00(-1.13%)
May 15, 2019 0.4087 0.4087 0.4087 0 +0.00(+0.49%)
May 14, 2019 0.4067 0.4067 0.4067 0.4067 4,142 +0.01(+2.78%)
May 13, 2019 0.3957 0.3957 0.3957 0.3957 200 -0.00(-0.48%)
May 09, 2019 0.3976 0.3976 0.3976 0 -0.02(-3.78%)
Apr 25, 2019 0.4132 0.4132 0.4132 0 +0.02(+5.70%)
Apr 24, 2019 0.3838 0.3910 0.3800 0.3909 86,650 -0.03(-8.02%)
Apr 18, 2019 0.4250 0.4250 0.4250 0 -0.03(-7.45%)
Apr 17, 2019 0.4592 0.4592 0.4592 0.4592 425 -0.03(-6.74%)
Apr 16, 2019 0.4924 0.4924 0.4924 0.4924 100 -0.01(-2.13%)
Apr 15, 2019 0.5031 0.5031 0.5031 0.5031 3,900 -0.02(-3.06%)
Apr 12, 2019 0.5190 0.5190 0.5190 0.5190 1,000 -0.02(-2.83%)
Apr 05, 2019 0.5341 0.5341 0.5341 0 -0.00(-0.91%)
Apr 04, 2019 0.5390 0.5390 0.5390 0.5390 111 +0.00(+0.77%)
Apr 01, 2019 0.5349 0.5349 0.5349 0 -0.05(-9.11%)
Mar 26, 2019 0.5885 0.5885 0.5885 0 -0.00(-0.10%)
Mar 19, 2019 0.5891 0.5891 0.5891 0 -0.01(-1.82%)
Mar 18, 2019 0.5900 0.6000 0.5900 0.6000 2,500 +0.04(+6.19%)
Mar 15, 2019 0.5600 0.5650 0.5600 0.5650 3,700 -0.07(-11.21%)
Mar 07, 2019 0.6363 0.6363 0.6363 0 -0.03(-4.90%)
Mar 01, 2019 0.6691 0.6691 0.6691 0 -0.00(-0.30%)
Feb 27, 2019 0.6711 0.6711 0.6711 0 +0.01(+1.68%)
Feb 25, 2019 0.6600 0.6600 0.6600 0 +0.02(+2.92%)
Feb 22, 2019 0.6413 0.6413 0.6413 0.6413 2,500 -0.02(-3.30%)
Feb 19, 2019 0.6632 0.6632 0.6632 0 +0.02(+2.66%)
Feb 13, 2019 0.6460 0.6460 0.6460 0 +0.02(+2.38%)
Feb 12, 2019 0.6310 0.6310 0.6310 0.6310 2,000 +0.05(+8.61%)
Feb 07, 2019 0.5810 0.5810 0.5810 0 +0.01(+1.86%)
Feb 01, 2019 0.5704 0.5704 0.5704 0 +0.05(+9.97%)
Jan 25, 2019 0.5187 0.5187 0.5187 0 +0.01(+1.11%)
Jan 24, 2019 0.5030 0.5130 0.4975 0.5130 2,900 -0.04(-6.73%)
Jan 17, 2019 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Jan 16, 2019 0.5600 0.5600 0.5600 0.5600 797 -0.07(-10.73%)
Jan 14, 2019 0.6273 0.6273 0.6273 0 +0.00(+0.00%)
Jan 11, 2019 0.6273 0.6273 0.6273 0.6273 200 -0.06(-8.20%)
Jan 10, 2019 0.5950 0.6833 0.5950 0.6833 7,000 +0.14(+25.24%)
Jan 08, 2019 0.5456 0.5456 0.5456 0 -0.01(-1.45%)
Jan 04, 2019 0.5536 0.5536 0.5536 0 +0.00(+0.00%)
Jan 02, 2019 0.5536 0.5536 0.5536 0 +0.02(+4.45%)
Dec 31, 2018 0.5300 0.5300 0.5300 0.5300 2,000 +0.07(+14.72%)
Dec 20, 2018 0.4620 0.4620 0.4620 0 -0.02(-3.75%)
Dec 19, 2018 0.4800 0.4800 0.4800 0.4800 10,000 -0.03(-4.95%)
Dec 14, 2018 0.5050 0.5050 0.5050 0 -0.01(-1.54%)
Dec 13, 2018 0.5270 0.5270 0.5129 0.5129 4,200 -0.03(-6.23%)
Dec 10, 2018 0.5470 0.5470 0.5470 0 -0.05(-9.05%)
Dec 06, 2018 0.6014 0.6014 0.6014 0 +0.03(+4.76%)
Nov 30, 2018 0.5741 0.5741 0.5741 0 -0.01(-1.36%)
Nov 28, 2018 0.5820 0.5820 0.5820 0 -0.11(-16.15%)
Nov 19, 2018 0.6941 0.6941 0.6941 0 -0.01(-1.55%)
Nov 16, 2018 0.7426 0.7426 0.7028 0.7050 12,200 -0.16(-18.69%)
Nov 14, 2018 0.8671 0.8671 0.8671 0 -0.01(-1.44%)
Nov 12, 2018 0.8798 0.8798 0.8798 0 +0.02(+2.34%)
Nov 09, 2018 0.8677 0.8690 0.8562 0.8597 2,300 -0.03(-3.40%)
Nov 07, 2018 0.8900 0.8900 0.8900 0 +0.02(+2.85%)
Nov 02, 2018 0.8653 0.8653 0.8653 0 +0.01(+1.50%)
Nov 01, 2018 0.8525 0.8525 0.8525 0.8525 1,000 +0.07(+9.29%)
Oct 31, 2018 0.7800 0.7800 0.7800 0.7800 1,300 +0.00(+0.12%)
Oct 30, 2018 0.7875 0.7875 0.7791 0.7791 275 -0.08(-8.93%)
Oct 29, 2018 0.8602 0.9138 0.8400 0.8555 8,000 +0.13(+17.69%)
Oct 26, 2018 0.7330 0.7330 0.7269 0.7269 900 +0.01(+0.78%)
Oct 25, 2018 0.7160 0.7213 0.7160 0.7213 10,450 +0.00(+0.18%)
Oct 24, 2018 0.7200 0.7202 0.7200 0.7200 11,500 -0.01(-1.10%)
Oct 23, 2018 0.7287 0.7287 0.7120 0.7280 11,630 -0.09(-11.11%)
Oct 19, 2018 0.8190 0.8190 0.8190 0 -0.05(-5.22%)
Oct 16, 2018 0.8641 0.8641 0.8641 0 +0.01(+1.66%)
Oct 15, 2018 0.8100 0.8500 0.8100 0.8500 14,100 +0.04(+5.13%)
Oct 11, 2018 0.8085 0.8085 0.8085 0 -0.11(-11.64%)
Oct 05, 2018 0.9150 0.9150 0.9150 0 +0.00(+0.00%)
Oct 04, 2018 0.9449 0.9449 0.9150 0.9150 4,985 -0.08(-7.97%)
Oct 02, 2018 0.9942 0.9942 0.9942 0 -0.00(-0.08%)
Oct 01, 2018 1.004 1.004 0.9950 0.9950 32,500 +0.05(+5.51%)
Sep 28, 2018 0.9430 0.9430 0.9430 0.9430 5,900 -0.00(-0.35%)
Sep 19, 2018 0.9463 0.9463 0.9463 0 +0.01(+1.30%)
Sep 13, 2018 0.9342 0.9342 0.9342 0 +0.01(+1.54%)
Sep 12, 2018 0.9196 0.9200 0.9196 0.9200 3,800 -0.03(-3.16%)
Sep 10, 2018 0.9500 0.9500 0.9500 0 -0.02(-2.55%)
Sep 07, 2018 0.9749 0.9749 0.9749 0.9749 200 -0.03(-3.35%)
Sep 06, 2018 1.050 1.050 1.009 1.009 400 -0.00(-0.13%)
Sep 05, 2018 1.010 1.010 1.010 1.010 240 -0.05(-4.29%)
Sep 04, 2018 1.055 1.090 1.055 1.055 215 -0.04(-3.25%)
Aug 31, 2018 1.091 1.091 1.091 0 +0.06(+5.45%)
Aug 29, 2018 1.034 1.034 1.034 0 +0.03(+2.50%)
Aug 28, 2018 0.8800 1.009 0.8800 1.009 7,750 +0.13(+14.25%)
Aug 24, 2018 0.8833 0.8833 0.8833 0 +0.00(+0.16%)
Aug 23, 2018 0.9164 0.9164 0.8785 0.8819 31,220 -0.11(-10.90%)
Aug 17, 2018 0.9898 0.9898 0.9898 0 +0.04(+3.96%)
Aug 16, 2018 0.9610 0.9610 0.9521 0.9521 35,770 -0.08(-8.02%)
Aug 10, 2018 1.035 1.035 1.035 0 -0.01(-0.79%)
Aug 09, 2018 1.043 1.043 1.043 1.043 2,000 +0.01(+0.57%)
Aug 07, 2018 1.037 1.037 1.037 0 +0.04(+3.74%)
Aug 06, 2018 1.000 1.000 1.000 1.000 37,000 -0.05(-4.76%)
Aug 02, 2018 1.050 1.050 1.050 0 -0.00(-0.10%)
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.