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 (%)
Nov 30, 2018 0.7900 0.8100 0.7600 0.7900 179,039 +0.02(+2.60%)
Nov 29, 2018 0.7700 0.7900 0.7700 0.7700 80,128 -0.02(-2.53%)
Nov 28, 2018 0.7600 0.7900 0.7600 0.7900 77,300 +0.02(+2.60%)
Nov 27, 2018 0.7800 0.7800 0.7600 0.7700 161,569 -0.01(-1.28%)
Nov 26, 2018 0.8100 0.8300 0.7800 0.7800 127,775 -0.04(-4.88%)
Nov 23, 2018 0.8600 0.8600 0.8100 0.8200 172,261 -0.05(-5.75%)
Nov 22, 2018 0.9200 0.9200 0.8700 0.8700 31,230 -0.01(-1.14%)
Nov 21, 2018 0.8700 0.8900 0.8700 0.8800 71,505 -0.01(-1.12%)
Nov 20, 2018 0.9000 0.9200 0.8700 0.8900 409,956 -0.04(-4.30%)
Nov 19, 2018 0.9200 0.9300 0.9000 0.9300 108,953 +0.01(+1.09%)
Nov 16, 2018 0.9700 0.9800 0.9100 0.9200 528,520 -0.15(-14.02%)
Nov 15, 2018 1.120 1.130 1.070 1.070 409,950 -0.06(-5.31%)
Nov 14, 2018 1.160 1.160 1.120 1.130 69,621 -0.01(-0.88%)
Nov 13, 2018 1.180 1.180 1.140 1.140 34,620 -0.02(-1.72%)
Nov 12, 2018 1.120 1.170 1.120 1.160 61,655 +0.04(+3.57%)
Nov 09, 2018 1.160 1.160 1.120 1.120 77,528 -0.05(-4.27%)
Nov 08, 2018 1.160 1.190 1.160 1.170 96,704 +0.00(+0.00%)
Nov 07, 2018 1.170 1.190 1.170 1.170 45,751 +0.00(+0.00%)
Nov 06, 2018 1.150 1.180 1.130 1.170 39,672 +0.02(+1.74%)
Nov 05, 2018 1.170 1.200 1.130 1.150 184,496 +0.01(+0.88%)
Nov 02, 2018 1.130 1.160 1.120 1.140 80,649 -0.01(-0.87%)
Nov 01, 2018 1.100 1.150 1.070 1.150 118,842 +0.07(+6.48%)
Oct 31, 2018 1.030 1.090 1.020 1.080 225,750 +0.07(+6.93%)
Oct 30, 2018 1.050 1.050 1.010 1.010 70,497 -0.05(-4.72%)
Oct 29, 2018 1.120 1.220 1.060 1.060 544,006 +0.00(+0.00%)
Oct 26, 2018 0.9600 1.060 0.9500 1.060 178,010 +0.07(+7.07%)
Oct 25, 2018 0.9400 0.9900 0.9200 0.9900 349,804 +0.05(+5.32%)
Oct 24, 2018 0.9800 0.9800 0.9400 0.9400 117,225 -0.02(-2.08%)
Oct 23, 2018 0.9600 0.9700 0.9000 0.9600 251,244 -0.03(-3.03%)
Oct 22, 2018 1.030 1.040 0.9900 0.9900 239,538 -0.05(-4.81%)
Oct 19, 2018 1.080 1.080 1.030 1.040 181,954 -0.04(-3.70%)
Oct 18, 2018 1.120 1.120 1.070 1.080 95,450 -0.01(-0.92%)
Oct 17, 2018 1.130 1.130 1.080 1.090 85,300 -0.02(-1.80%)
Oct 16, 2018 1.110 1.130 1.060 1.110 197,514 +0.05(+4.72%)
Oct 15, 2018 1.040 1.100 1.040 1.060 120,120 +0.02(+1.92%)
Oct 12, 2018 1.100 1.100 1.040 1.040 155,750 -0.01(-0.95%)
Oct 11, 2018 1.120 1.120 1.050 1.050 189,934 -0.05(-4.55%)
Oct 10, 2018 1.130 1.130 1.100 1.100 100,508 +0.00(+0.00%)
Oct 09, 2018 1.230 1.230 1.100 1.100 278,930 -0.09(-7.56%)
Oct 05, 2018 1.190 1.190 1.190 0 +0.01(+0.85%)
Oct 04, 2018 1.210 1.240 1.180 1.180 282,852 -0.02(-1.67%)
Oct 03, 2018 1.240 1.260 1.200 1.200 188,444 -0.01(-0.83%)
Oct 02, 2018 1.270 1.270 1.190 1.210 182,502 -0.05(-3.97%)
Oct 01, 2018 1.300 1.310 1.260 1.260 291,626 +0.04(+3.28%)
Sep 28, 2018 1.220 1.260 1.220 1.220 130,684 +0.00(+0.00%)
Sep 27, 2018 1.250 1.260 1.220 1.220 102,945 -0.02(-1.61%)
Sep 26, 2018 1.260 1.260 1.210 1.240 131,359 -0.02(-1.59%)
Sep 25, 2018 1.320 1.320 1.230 1.260 393,275 -0.07(-5.26%)
Sep 24, 2018 1.240 1.420 1.240 1.330 439,925 +0.10(+8.13%)
Sep 21, 2018 1.250 1.270 1.230 1.230 53,597 -0.03(-2.38%)
Sep 20, 2018 1.230 1.270 1.220 1.260 103,659 +0.05(+4.13%)
Sep 19, 2018 1.240 1.270 1.210 1.210 57,640 -0.04(-3.20%)
Sep 18, 2018 1.240 1.250 1.210 1.250 87,841 -0.01(-0.79%)
Sep 17, 2018 1.300 1.300 1.250 1.260 29,214 -0.01(-0.79%)
Sep 14, 2018 1.260 1.330 1.230 1.270 86,650 +0.00(+0.00%)
Sep 13, 2018 1.190 1.270 1.190 1.270 127,568 +0.07(+5.83%)
Sep 12, 2018 1.220 1.220 1.180 1.200 98,218 -0.02(-1.64%)
Sep 11, 2018 1.260 1.260 1.210 1.220 111,684 +0.00(+0.00%)
Sep 10, 2018 1.280 1.280 1.220 1.220 116,597 -0.05(-3.94%)
Sep 07, 2018 1.300 1.350 1.270 1.270 130,010 -0.05(-3.79%)
Sep 06, 2018 1.340 1.350 1.300 1.320 97,379 -0.02(-1.49%)
Sep 05, 2018 1.340 1.350 1.310 1.340 217,800 +0.00(+0.00%)
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.