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 (%)
Sep 30, 2019 0.5400 0.5400 0.4700 0.5000 30,585 -0.04(-7.41%)
Sep 27, 2019 0.5200 0.5500 0.5200 0.5400 47,199 +0.02(+3.85%)
Sep 26, 2019 0.5500 0.5500 0.5200 0.5200 18,503 -0.03(-5.45%)
Sep 25, 2019 0.5100 0.5600 0.5100 0.5500 243,109 +0.05(+10.00%)
Sep 24, 2019 0.4850 0.5000 0.4650 0.5000 85,976 +0.02(+4.17%)
Sep 23, 2019 0.4450 0.4850 0.4250 0.4800 101,710 +0.04(+9.09%)
Sep 20, 2019 0.4200 0.4400 0.4150 0.4400 205,701 +0.02(+4.76%)
Sep 19, 2019 0.4150 0.4250 0.4150 0.4200 33,500 +0.01(+1.20%)
Sep 18, 2019 0.4150 0.4150 0.4150 0.4150 25,000 -0.01(-1.19%)
Sep 17, 2019 0.4150 0.4200 0.4100 0.4200 43,495 +0.01(+2.44%)
Sep 16, 2019 0.4250 0.4250 0.4100 0.4100 130,440 -0.01(-2.38%)
Sep 13, 2019 0.4200 0.4300 0.4200 0.4200 29,700 +0.00(+0.00%)
Sep 12, 2019 0.4250 0.4300 0.4200 0.4200 23,499 +0.00(+0.00%)
Sep 11, 2019 0.4200 0.4300 0.4200 0.4200 75,050 +0.00(+0.00%)
Sep 10, 2019 0.4500 0.4500 0.4200 0.4200 44,450 -0.02(-3.45%)
Sep 09, 2019 0.4400 0.4400 0.4350 0.4350 26,070 +0.00(+0.00%)
Sep 06, 2019 0.4100 0.4400 0.4100 0.4350 4,020 +0.01(+1.16%)
Sep 05, 2019 0.4200 0.4300 0.4100 0.4300 61,347 +0.01(+2.38%)
Sep 04, 2019 0.4050 0.4200 0.4050 0.4200 49,520 +0.01(+3.70%)
Sep 03, 2019 0.4100 0.4100 0.4000 0.4050 70,900 +0.01(+1.25%)
Aug 30, 2019 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Aug 29, 2019 0.4050 0.4200 0.4000 0.4200 177,950 +0.01(+2.44%)
Aug 28, 2019 0.4150 0.4150 0.4100 0.4100 41,500 -0.01(-1.20%)
Aug 27, 2019 0.4300 0.4400 0.4150 0.4150 111,050 -0.02(-3.49%)
Aug 26, 2019 0.4400 0.4400 0.4250 0.4300 52,620 +0.01(+2.38%)
Aug 23, 2019 0.4200 0.4200 0.4150 0.4200 146,000 +0.00(+0.00%)
Aug 22, 2019 0.4200 0.4300 0.4100 0.4200 44,850 -0.01(-1.18%)
Aug 21, 2019 0.4200 0.4400 0.4100 0.4250 30,339 -0.02(-4.49%)
Aug 20, 2019 0.4200 0.4450 0.4100 0.4450 19,816 +0.03(+5.95%)
Aug 19, 2019 0.4200 0.4200 0.4100 0.4200 608,564 -0.01(-2.33%)
Aug 16, 2019 0.4150 0.4300 0.4150 0.4300 58,300 +0.02(+3.61%)
Aug 15, 2019 0.4300 0.4300 0.4150 0.4150 10,000 +0.00(+0.00%)
Aug 14, 2019 0.4200 0.4200 0.4150 0.4150 50,650 -0.02(-4.60%)
Aug 13, 2019 0.4250 0.4350 0.4150 0.4350 73,091 +0.02(+4.82%)
Aug 12, 2019 0.4450 0.4500 0.4150 0.4150 114,200 -0.02(-4.60%)
Aug 09, 2019 0.4350 0.4400 0.4300 0.4350 137,700 -0.01(-1.14%)
Aug 08, 2019 0.4500 0.4500 0.4350 0.4400 24,955 -0.01(-1.12%)
Aug 07, 2019 0.4600 0.4600 0.4450 0.4450 33,197 -0.01(-1.11%)
Aug 06, 2019 0.4700 0.4700 0.4500 0.4500 131,500 -0.03(-6.25%)
Aug 02, 2019 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 01, 2019 0.5000 0.5000 0.4800 0.4800 28,250 -0.02(-4.00%)
Jul 31, 2019 0.4800 0.5000 0.4800 0.5000 59,100 +0.02(+3.09%)
Jul 30, 2019 0.5100 0.5100 0.4850 0.4850 159,342 -0.03(-4.90%)
Jul 29, 2019 0.5100 0.5200 0.5100 0.5100 30,225 -0.03(-5.56%)
Jul 26, 2019 0.5300 0.5400 0.5100 0.5400 53,500 +0.03(+5.88%)
Jul 25, 2019 0.5400 0.5400 0.5100 0.5100 45,425 -0.03(-5.56%)
Jul 24, 2019 0.5300 0.5400 0.5300 0.5400 104,230 +0.01(+1.89%)
Jul 23, 2019 0.5400 0.5400 0.5300 0.5300 18,400 -0.02(-3.64%)
Jul 22, 2019 0.5500 0.5500 0.5500 0.5500 7,248 +0.02(+3.77%)
Jul 19, 2019 0.5100 0.5300 0.5100 0.5300 55,100 +0.02(+3.92%)
Jul 18, 2019 0.5300 0.5300 0.5100 0.5100 49,000 -0.01(-1.92%)
Jul 17, 2019 0.5300 0.5300 0.5200 0.5200 18,380 +0.00(+0.00%)
Jul 16, 2019 0.5500 0.5500 0.5200 0.5200 99,082 -0.04(-7.14%)
Jul 15, 2019 0.5200 0.5700 0.5200 0.5600 69,425 +0.03(+5.66%)
Jul 12, 2019 0.5200 0.5300 0.5200 0.5300 12,833 +0.02(+3.92%)
Jul 11, 2019 0.5100 0.5400 0.5100 0.5100 88,500 +0.00(+0.00%)
Jul 10, 2019 0.5200 0.5200 0.5100 0.5100 8,415 -0.01(-1.92%)
Jul 09, 2019 0.5500 0.5500 0.5100 0.5200 74,500 -0.03(-5.45%)
Jul 08, 2019 0.5600 0.5600 0.5400 0.5500 69,800 -0.01(-1.79%)
Jul 05, 2019 0.5500 0.5600 0.5400 0.5600 28,260 +0.00(+0.00%)
Jul 04, 2019 0.5500 0.5600 0.5300 0.5600 57,829 +0.01(+1.82%)
Jul 03, 2019 0.5600 0.5600 0.5400 0.5500 18,000 +0.02(+3.77%)
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.