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 (%)
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%)
Mar 03, 2015 0.2500 0.2600 0.2500 0.2600 91,000 +0.01(+4.00%)
Feb 27, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 25, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 24, 2015 0.2300 0.2500 0.2300 0.2500 23,000 +0.02(+11.11%)
Feb 23, 2015 0.2250 0.2250 0.2250 0.2250 28,000 +0.00(+0.00%)
Feb 20, 2015 0.2200 0.2250 0.2200 0.2250 26,000 +0.01(+2.27%)
Feb 19, 2015 0.2200 0.2200 0.2200 0.2200 49,000 +0.00(+0.00%)
Feb 18, 2015 0.2000 0.2200 0.2000 0.2200 11,000 +0.00(+0.00%)
Feb 12, 2015 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Feb 11, 2015 0.2100 0.2100 0.2100 0.2100 5,500 +0.00(+0.00%)
Feb 10, 2015 0.2200 0.2200 0.2100 0.2100 79,000 -0.01(-4.55%)
Feb 09, 2015 0.2300 0.2300 0.2000 0.2200 201,000 -0.03(-12.00%)
Feb 05, 2015 0.2500 0.2500 0.2500 0 +0.02(+6.38%)
Feb 02, 2015 0.2350 0.2350 0.2350 10 +0.01(+6.82%)
Jan 29, 2015 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 28, 2015 0.2550 0.2550 0.2200 0.2200 20,027 -0.01(-6.38%)
Jan 27, 2015 0.2350 0.2350 0.2350 0.2350 20,000 +0.00(+0.00%)
Jan 26, 2015 0.2550 0.2550 0.2350 0.2350 4,300 -0.05(-18.97%)
Jan 23, 2015 0.3100 0.3100 0.2900 0.2900 32,000 -0.01(-3.33%)
Jan 21, 2015 0.3000 0.3000 0.3000 300 -0.01(-3.23%)
Jan 20, 2015 0.3100 0.3100 0.3100 0.3100 1,600 +0.00(+0.00%)
Jan 16, 2015 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Jan 15, 2015 0.3200 0.3200 0.3200 0.3200 5,000 -0.03(-8.57%)
Jan 13, 2015 0.3500 0.3500 0.3500 0 +0.03(+11.11%)
Jan 12, 2015 0.3150 0.3150 0.3150 0.3150 10,000 -0.01(-3.08%)
Jan 09, 2015 0.3500 0.3500 0.3250 0.3250 25,000 -0.02(-4.41%)
Jan 07, 2015 0.3400 0.3400 0.3400 0 +0.03(+7.94%)
Jan 06, 2015 0.3150 0.3150 0.3150 0.3150 8,065 -0.03(-10.00%)
Jan 05, 2015 0.3500 0.3500 0.3500 0.3500 15,000 +0.04(+12.90%)
Jan 02, 2015 0.3100 0.3100 0.3100 0.3100 12,000 -0.03(-10.14%)
Dec 31, 2014 0.3450 0.3450 0.3450 0 +0.01(+2.99%)
Dec 30, 2014 0.3350 0.3350 0.3350 0.3350 2,000 +0.01(+1.52%)
Dec 29, 2014 0.3300 0.3300 0.3300 0.3300 3,000 +0.02(+6.45%)
Dec 22, 2014 0.3100 0.3100 0.3100 0 -0.04(-11.43%)
Dec 12, 2014 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Dec 11, 2014 0.3700 0.3700 0.3700 0.3700 2,000 +0.02(+5.71%)
Dec 10, 2014 0.3800 0.3800 0.3500 0.3500 2,000 -0.04(-10.26%)
Dec 08, 2014 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Dec 05, 2014 0.3800 0.3800 0.3800 0.3800 500 +0.00(+0.00%)
Dec 02, 2014 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Nov 28, 2014 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Nov 27, 2014 0.3800 0.3800 0.3800 0.3800 1,000 -0.02(-5.00%)
Nov 21, 2014 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Nov 19, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 17, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 14, 2014 0.3550 0.3550 0.3500 0.3500 22,500 -0.04(-10.26%)
Nov 13, 2014 0.3900 0.3900 0.3900 0.3900 500 -0.01(-2.50%)
Nov 12, 2014 0.3500 0.4000 0.3500 0.4000 46,515 +0.04(+11.11%)
Nov 11, 2014 0.3800 0.3800 0.3600 0.3600 3,789 -0.02(-5.26%)
Nov 10, 2014 0.4100 0.4100 0.3800 0.3800 10,289 -0.03(-7.32%)
Nov 07, 2014 0.3500 0.4100 0.3500 0.4100 39,000 +0.01(+2.50%)
Nov 05, 2014 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Nov 04, 2014 0.4000 0.4100 0.4000 0.4100 1,000 +0.04(+10.81%)
Nov 03, 2014 0.3600 0.3700 0.3600 0.3700 19,500 -0.03(-7.50%)
Oct 29, 2014 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 27, 2014 0.4000 0.4000 0.4000 246 +0.00(+0.00%)
Oct 24, 2014 0.4000 0.4000 0.4000 0.4000 4,400 +0.01(+2.56%)
Oct 23, 2014 0.3900 0.3900 0.3900 0.3900 1,000 -0.04(-9.30%)
Oct 20, 2014 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Oct 17, 2014 0.4100 0.4500 0.4000 0.4500 11,000 +0.00(+0.00%)
Oct 16, 2014 0.4000 0.4500 0.3500 0.4500 92,000 +0.00(+0.00%)
Oct 15, 2014 0.4500 0.4500 0.4500 0.4500 2,000 -0.01(-2.17%)
Oct 14, 2014 0.4600 0.4600 0.4600 0.4600 2,000 -0.03(-6.12%)
Oct 10, 2014 0.4900 0.4900 0.4900 0 +0.04(+8.89%)
Oct 09, 2014 0.4400 0.4500 0.4400 0.4500 28,500 -0.01(-2.17%)
Oct 08, 2014 0.4900 0.4900 0.4600 0.4600 19,000 +0.02(+4.55%)
Oct 07, 2014 0.4600 0.4600 0.4300 0.4400 16,250 -0.05(-10.20%)
Oct 02, 2014 0.4900 0.4900 0.4900 0 +0.02(+3.16%)
Oct 01, 2014 0.4500 0.4750 0.4500 0.4750 10,500 +0.00(+0.00%)
Sep 30, 2014 0.4500 0.4750 0.4500 0.4750 1,500 +0.00(+0.00%)
Sep 29, 2014 0.4750 0.4750 0.4750 0.4750 1,000 +0.02(+5.56%)
Sep 26, 2014 0.4750 0.4750 0.4500 0.4500 16,500 -0.03(-6.25%)
Sep 23, 2014 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Sep 22, 2014 0.4700 0.4700 0.4700 0.4700 4,000 +0.02(+4.44%)
Sep 18, 2014 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 11, 2014 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
Sep 10, 2014 0.5000 0.5000 0.5000 0.5000 2,000 +0.03(+6.38%)
Sep 09, 2014 0.5000 0.5000 0.4700 0.4700 21,000 -0.03(-6.00%)
Sep 04, 2014 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Aug 28, 2014 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Aug 25, 2014 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Aug 22, 2014 0.4900 0.4900 27,000 +0.02(+4.26%)
Aug 21, 2014 0.4700 0.4700 0.4700 0.4700 0 -0.02(-4.08%)
Aug 15, 2014 0.4900 0 +0.00(+0.00%)
Aug 14, 2014 0.4800 0.4900 0.4800 0.4900 15,500 +0.00(+0.00%)
Aug 08, 2014 0.4900 0 -0.01(-2.00%)
Aug 06, 2014 0.5000 0 +0.00(+0.00%)
Aug 05, 2014 0.5000 0.5000 0.5000 0.5000 29,000 +0.01(+2.04%)
Aug 01, 2014 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jul 31, 2014 0.4900 0.4900 0.4900 0.4900 18,500 +0.00(+0.00%)
Jul 30, 2014 0.4700 0.4900 0.4700 0.4900 10,000 +0.01(+2.08%)
Jul 28, 2014 0.4800 0 -0.02(-4.00%)
Jul 25, 2014 0.4650 0.5000 0.4650 0.5000 13,000 +0.00(+0.00%)
Jul 22, 2014 0.5000 0.5000 0 +0.00(+0.00%)
Jul 18, 2014 0.5000 0.5000 0 +0.00(+0.00%)
Jul 16, 2014 0.5000 0.5000 0 +0.00(+0.00%)
Jul 15, 2014 0.5000 0.5000 0.5000 0.5000 13,200 -0.01(-1.96%)
Jul 11, 2014 0.5100 0.5100 0 -0.01(-1.92%)
Jul 09, 2014 0.5200 0.5200 0 +0.00(+0.00%)
Jul 07, 2014 0.5200 0.5200 0 +0.01(+1.96%)
Jul 04, 2014 0.5200 0.5200 0.5100 0.5100 55,300 -0.01(-1.92%)
Jul 03, 2014 0.5200 0.5200 0.5200 0.5200 75,000 +0.00(+0.00%)
Jul 02, 2014 0.5500 0.5500 0.5200 0.5200 70,000 +0.00(+0.00%)
Jun 27, 2014 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
Jun 26, 2014 0.5300 0.5300 0.5300 0.5300 5,000 +0.00(+0.00%)
Jun 24, 2014 0.5300 0.5300 0.5300 0 +0.02(+3.92%)
Jun 23, 2014 0.5200 0.5200 0.5100 0.5100 4,000 -0.03(-5.56%)
Jun 20, 2014 0.5400 0.5400 0.5200 0.5400 38,500 +0.00(+0.00%)
Jun 19, 2014 0.5400 0.5400 0.5400 0.5400 17,247 +0.00(+0.00%)
Jun 17, 2014 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Jun 16, 2014 0.5200 0.5500 0.5200 0.5500 7,700 +0.03(+5.77%)
Jun 13, 2014 0.5200 0.5200 0.5200 0.5200 13,560 +0.02(+4.00%)
Jun 12, 2014 0.5200 0.5200 0.5000 0.5000 46,500 -0.02(-3.85%)
Jun 11, 2014 0.5300 0.5300 0.5000 0.5200 72,000 +0.00(+0.00%)
Jun 10, 2014 0.5200 0.5200 0.5200 0.5200 50,000 +0.02(+4.00%)
Jun 06, 2014 0.5000 0.5000 0.5000 0.5000 5,500 -0.04(-7.41%)
Jun 05, 2014 0.5400 0.5400 0.5400 0.5400 500 +0.04(+8.00%)
Jun 04, 2014 0.5100 0.5100 0.5000 0.5000 19,000 +0.00(+0.00%)
Jun 03, 2014 0.4700 0.5000 0.4700 0.5000 91,700 +0.03(+6.38%)
Jun 02, 2014 0.4500 0.4700 0.4500 0.4700 12,500 +0.00(+0.00%)
May 30, 2014 0.4300 0.4700 0.4300 0.4700 12,700 +0.00(+0.00%)
May 28, 2014 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
May 23, 2014 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 21, 2014 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 20, 2014 0.4800 0.4800 0.4800 0.4800 10,000 +0.00(+0.00%)
May 16, 2014 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 15, 2014 0.4800 0.4800 0.4800 0.4800 5,000 +0.02(+4.35%)
May 14, 2014 0.4700 0.4700 0.4600 0.4600 15,500 -0.01(-2.13%)
May 13, 2014 0.5000 0.5200 0.4700 0.4700 228,115 -0.03(-6.00%)
May 12, 2014 0.5000 0.5000 0.4700 0.5000 65,000 +0.01(+2.56%)
May 09, 2014 0.4750 0.4875 0.4750 0.4875 12,500 +0.01(+2.63%)
May 08, 2014 0.4800 0.4875 0.4750 0.4750 139,073 -0.01(-1.04%)
May 07, 2014 0.4800 0.4800 0.4700 0.4800 42,500 +0.00(+0.00%)
May 05, 2014 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
May 02, 2014 0.4800 0.4800 0.4700 0.4700 30,500 -0.01(-1.05%)
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.