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 (%)
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%)
Oct 03, 2016 0.7400 0.8000 0.7400 0.7500 161,640 +0.02(+2.74%)
Sep 30, 2016 0.7300 0.7300 0.7200 0.7300 29,000 +0.00(+0.00%)
Sep 29, 2016 0.7700 0.7700 0.7100 0.7300 184,000 -0.04(-5.19%)
Sep 28, 2016 0.7200 0.7700 0.7200 0.7700 377,148 +0.08(+11.59%)
Sep 27, 2016 0.6600 0.7400 0.6600 0.6900 304,962 +0.02(+2.99%)
Sep 26, 2016 0.6200 0.6900 0.6200 0.6700 525,520 +0.07(+11.67%)
Sep 23, 2016 0.6000 0.6200 0.5900 0.6000 49,267 -0.02(-3.23%)
Sep 22, 2016 0.6400 0.6400 0.5900 0.6200 167,200 -0.02(-3.13%)
Sep 21, 2016 0.6300 0.6400 0.6300 0.6400 42,000 +0.03(+4.92%)
Sep 20, 2016 0.6100 0.6100 0.6100 0.6100 6,000 -0.03(-4.69%)
Sep 19, 2016 0.6400 0.6400 0.6200 0.6400 38,500 +0.00(+0.00%)
Sep 16, 2016 0.6100 0.6400 0.6100 0.6400 46,000 +0.03(+4.92%)
Sep 15, 2016 0.6200 0.6200 0.6100 0.6100 9,500 -0.01(-1.61%)
Sep 14, 2016 0.6200 0.6200 0.6000 0.6200 70,500 +0.01(+1.64%)
Sep 13, 2016 0.6400 0.6400 0.6100 0.6100 43,500 -0.03(-4.69%)
Sep 12, 2016 0.6000 0.6500 0.6000 0.6400 119,700 +0.04(+6.67%)
Sep 09, 2016 0.6100 0.6200 0.6000 0.6000 45,100 -0.02(-3.23%)
Sep 08, 2016 0.5900 0.6200 0.5700 0.6200 109,766 +0.02(+3.33%)
Sep 07, 2016 0.5600 0.6000 0.5600 0.6000 27,500 +0.06(+11.11%)
Sep 06, 2016 0.5600 0.5800 0.5400 0.5400 81,900 +0.00(+0.00%)
Sep 02, 2016 0.5400 0.5400 0.5400 0 +0.04(+8.00%)
Sep 01, 2016 0.5100 0.5100 0.5000 0.5000 47,660 +0.00(+0.00%)
Aug 31, 2016 0.4900 0.5000 0.4900 0.5000 17,000 +0.01(+2.04%)
Aug 30, 2016 0.4800 0.5000 0.4800 0.4900 9,500 +0.00(+0.00%)
Aug 29, 2016 0.5200 0.5300 0.4800 0.4900 83,485 -0.03(-5.77%)
Aug 26, 2016 0.4800 0.5200 0.4800 0.5200 12,300 +0.03(+6.12%)
Aug 25, 2016 0.5000 0.5100 0.4900 0.4900 57,500 -0.01(-2.00%)
Aug 24, 2016 0.5000 0.5100 0.5000 0.5000 15,528 +0.01(+2.04%)
Aug 23, 2016 0.5000 0.5000 0.4900 0.4900 76,680 +0.01(+2.08%)
Aug 22, 2016 0.5000 0.5000 0.4800 0.4800 17,230 +0.00(+0.00%)
Aug 19, 2016 0.5100 0.5200 0.4800 0.4800 65,650 -0.05(-9.43%)
Aug 18, 2016 0.4800 0.5300 0.4800 0.5300 57,785 +0.04(+8.16%)
Aug 17, 2016 0.4900 0.4900 0.4900 0.4900 16,880 +0.00(+0.00%)
Aug 16, 2016 0.4900 0.4900 0.4900 0.4900 16,400 +0.00(+0.00%)
Aug 15, 2016 0.5000 0.5000 0.4900 0.4900 15,000 -0.01(-2.00%)
Aug 12, 2016 0.4800 0.5000 0.4800 0.5000 41,000 +0.00(+0.00%)
Aug 10, 2016 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Aug 09, 2016 0.5000 0.5000 0.4800 0.4800 42,700 -0.03(-5.88%)
Aug 08, 2016 0.5100 0.5100 0.5000 0.5100 28,000 +0.00(+0.00%)
Aug 05, 2016 0.5000 0.5100 0.5000 0.5100 50,500 +0.01(+2.00%)
Aug 04, 2016 0.5800 0.5800 0.5000 0.5000 44,000 -0.08(-13.79%)
Aug 03, 2016 0.5400 0.5800 0.5400 0.5800 22,700 +0.07(+13.73%)
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.