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 (%)
Dec 30, 2016 1.570 1.570 1.570 0 +0.03(+1.95%)
Dec 29, 2016 1.520 1.570 1.520 1.540 51,690 +0.00(+0.00%)
Dec 28, 2016 1.640 1.640 1.540 1.540 190,860 -0.07(-4.35%)
Dec 23, 2016 1.610 1.610 1.610 0 +0.00(+0.00%)
Dec 22, 2016 1.620 1.640 1.600 1.610 107,555 -0.02(-1.23%)
Dec 21, 2016 1.630 1.710 1.560 1.630 466,479 +0.00(+0.00%)
Dec 20, 2016 1.620 1.670 1.600 1.630 335,895 +0.04(+2.52%)
Dec 19, 2016 1.460 1.630 1.450 1.590 286,580 +0.13(+8.90%)
Dec 16, 2016 1.460 1.470 1.420 1.460 180,115 +0.00(+0.00%)
Dec 15, 2016 1.440 1.490 1.420 1.460 149,789 +0.02(+1.39%)
Dec 14, 2016 1.490 1.490 1.400 1.440 133,615 -0.04(-2.70%)
Dec 13, 2016 1.580 1.580 1.440 1.480 206,730 -0.09(-5.73%)
Dec 12, 2016 1.540 1.570 1.510 1.570 483,730 +0.06(+3.97%)
Dec 09, 2016 1.470 1.530 1.470 1.510 167,763 -0.03(-1.95%)
Dec 08, 2016 1.400 1.540 1.400 1.540 333,005 +0.11(+7.69%)
Dec 07, 2016 1.580 1.580 1.360 1.430 1,213,906 -0.17(-10.63%)
Dec 06, 2016 1.650 1.650 1.600 1.600 219,955 -0.05(-3.03%)
Dec 05, 2016 1.650 1.660 1.610 1.650 71,600 -0.02(-1.20%)
Dec 02, 2016 1.690 1.690 1.600 1.670 245,235 +0.01(+0.60%)
Dec 01, 2016 1.660 1.720 1.630 1.660 315,545 -0.02(-1.19%)
Nov 30, 2016 1.580 1.690 1.580 1.680 373,719 +0.08(+5.00%)
Nov 29, 2016 1.700 1.700 1.590 1.600 503,235 -0.09(-5.33%)
Nov 28, 2016 1.730 1.750 1.680 1.690 367,695 -0.02(-1.17%)
Nov 25, 2016 1.740 1.750 1.650 1.710 670,316 -0.02(-1.16%)
Nov 24, 2016 1.550 1.730 1.510 1.730 341,049 +0.18(+11.61%)
Nov 23, 2016 1.580 1.590 1.480 1.550 512,925 -0.05(-3.13%)
Nov 22, 2016 1.450 1.600 1.420 1.600 788,560 +0.16(+11.11%)
Nov 21, 2016 1.430 1.460 1.400 1.440 549,211 +0.04(+2.86%)
Nov 18, 2016 1.450 1.450 1.330 1.400 731,873 -0.04(-2.78%)
Nov 17, 2016 1.400 1.480 1.400 1.440 1,172,630 +0.05(+3.60%)
Nov 16, 2016 1.230 1.400 1.230 1.390 1,333,623 +0.17(+13.93%)
Nov 15, 2016 1.280 1.280 1.210 1.220 267,305 -0.05(-3.94%)
Nov 14, 2016 1.200 1.290 1.160 1.270 594,483 +0.09(+7.63%)
Nov 11, 2016 1.200 1.270 1.180 1.180 799,585 -0.04(-3.28%)
Nov 10, 2016 1.090 1.220 1.060 1.220 742,537 +0.13(+11.93%)
Nov 09, 2016 1.060 1.100 1.030 1.090 611,762 -0.03(-2.68%)
Nov 08, 2016 1.050 1.160 1.030 1.120 484,336 +0.09(+8.74%)
Nov 07, 2016 1.020 1.040 0.9800 1.030 315,726 +0.01(+0.98%)
Nov 04, 2016 1.030 1.050 0.9900 1.020 523,250 -0.01(-0.97%)
Nov 03, 2016 1.080 1.100 1.030 1.030 319,430 -0.05(-4.63%)
Nov 02, 2016 1.100 1.110 1.040 1.080 420,021 -0.04(-3.57%)
Nov 01, 2016 1.180 1.180 1.080 1.120 516,085 -0.04(-3.45%)
Oct 31, 2016 1.170 1.220 1.150 1.160 732,850 -0.01(-0.85%)
Oct 28, 2016 1.040 1.170 1.040 1.170 1,264,224 +0.14(+13.59%)
Oct 27, 2016 1.020 1.050 0.9900 1.030 754,830 +0.09(+9.57%)
Oct 26, 2016 0.9700 0.9700 0.9400 0.9400 185,650 -0.03(-3.09%)
Oct 25, 2016 1.020 1.020 0.9500 0.9700 650,052 -0.08(-7.62%)
Oct 24, 2016 0.9200 1.050 0.9200 1.050 610,461 +0.13(+14.13%)
Oct 21, 2016 0.8800 0.9200 0.8400 0.9200 303,400 +0.04(+4.55%)
Oct 20, 2016 0.8900 0.9000 0.8400 0.8800 171,529 +0.00(+0.00%)
Oct 19, 2016 0.8500 0.9200 0.8400 0.8800 378,850 +0.03(+3.53%)
Oct 18, 2016 0.7700 0.8500 0.7600 0.8500 449,050 +0.09(+11.84%)
Oct 17, 2016 0.7400 0.7700 0.7200 0.7600 298,373 +0.06(+8.57%)
Oct 14, 2016 0.6900 0.7000 0.6800 0.7000 98,000 +0.01(+1.45%)
Oct 13, 2016 0.7100 0.7100 0.6800 0.6900 311,800 -0.02(-2.82%)
Oct 12, 2016 0.7200 0.7200 0.7100 0.7100 32,500 -0.01(-1.39%)
Oct 11, 2016 0.7500 0.7500 0.7100 0.7200 118,714 -0.01(-1.37%)
Oct 07, 2016 0.7300 0.7300 0.7300 0 +0.04(+5.80%)
Oct 06, 2016 0.7000 0.7000 0.6900 0.6900 85,650 -0.01(-1.43%)
Oct 05, 2016 0.7000 0.7300 0.7000 0.7000 71,200 +0.01(+1.45%)
Oct 04, 2016 0.7500 0.7500 0.6800 0.6900 168,700 -0.06(-8.00%)
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.