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 (%)
Mar 26, 2021 2.420 2.420 2.420 0 -0.06(-2.42%)
Mar 25, 2021 2.200 2.590 2.200 2.480 431,844 +0.12(+5.08%)
Mar 24, 2021 2.550 2.550 2.330 2.360 366,146 -0.14(-5.60%)
Mar 23, 2021 2.600 2.700 2.480 2.500 165,647 -0.15(-5.66%)
Mar 22, 2021 2.550 2.710 2.550 2.650 218,453 +0.01(+0.38%)
Mar 19, 2021 2.360 2.640 2.310 2.640 510,354 +0.18(+7.32%)
Mar 18, 2021 2.450 2.490 2.360 2.460 317,440 +0.01(+0.41%)
Mar 17, 2021 2.500 2.590 2.430 2.450 557,051 -0.19(-7.20%)
Mar 16, 2021 2.760 2.840 2.540 2.640 409,735 -0.22(-7.69%)
Mar 15, 2021 2.970 2.970 2.710 2.860 345,321 -0.12(-4.03%)
Mar 12, 2021 2.950 2.980 2.810 2.980 351,833 -0.03(-1.00%)
Mar 11, 2021 2.990 3.040 2.890 3.010 304,441 +0.09(+3.08%)
Mar 10, 2021 2.920 3.070 2.730 2.920 477,150 +0.14(+5.04%)
Mar 09, 2021 2.550 2.870 2.450 2.780 450,195 +0.37(+15.35%)
Mar 08, 2021 2.450 2.630 2.380 2.410 510,826 +0.01(+0.42%)
Mar 05, 2021 2.460 2.460 2.080 2.400 886,995 -0.10(-4.00%)
Mar 04, 2021 2.710 2.720 2.300 2.500 1,166,069 -0.29(-10.39%)
Mar 03, 2021 3.010 3.080 2.770 2.790 451,119 -0.22(-7.31%)
Mar 02, 2021 3.100 3.140 2.960 3.010 248,622 -0.16(-5.05%)
Mar 01, 2021 2.940 3.200 2.930 3.170 333,980 +0.22(+7.46%)
Feb 26, 2021 3.000 3.030 2.810 2.950 455,218 -0.11(-3.59%)
Feb 25, 2021 3.170 3.220 3.030 3.060 442,760 -0.10(-3.16%)
Feb 24, 2021 3.280 3.300 3.030 3.160 311,794 -0.02(-0.63%)
Feb 23, 2021 3.150 3.330 2.910 3.180 1,000,088 -0.21(-6.19%)
Feb 22, 2021 3.550 3.700 3.340 3.390 638,265 -0.19(-5.31%)
Feb 19, 2021 3.550 3.630 3.400 3.580 445,789 +0.03(+0.85%)
Feb 18, 2021 3.480 3.550 3.300 3.550 808,871 +0.05(+1.43%)
Feb 17, 2021 3.600 3.600 3.360 3.500 588,812 -0.11(-3.05%)
Feb 16, 2021 3.730 3.750 3.530 3.610 479,189 -0.12(-3.22%)
Feb 12, 2021 3.730 3.730 3.730 0 -0.03(-0.80%)
Feb 11, 2021 3.580 3.800 3.570 3.760 349,734 +0.06(+1.62%)
Feb 10, 2021 3.950 3.980 3.500 3.700 694,623 -0.12(-3.14%)
Feb 09, 2021 3.830 4.000 3.750 3.820 862,648 -0.03(-0.78%)
Feb 08, 2021 3.460 3.850 3.460 3.850 904,524 +0.48(+14.24%)
Feb 05, 2021 3.300 3.440 3.250 3.370 438,595 +0.12(+3.69%)
Feb 04, 2021 3.350 3.350 3.210 3.250 401,789 -0.06(-1.81%)
Feb 03, 2021 3.380 3.380 3.220 3.310 342,698 -0.01(-0.30%)
Feb 02, 2021 3.440 3.450 3.210 3.320 465,489 -0.08(-2.35%)
Feb 01, 2021 3.100 3.400 3.100 3.400 677,908 +0.28(+8.97%)
Jan 29, 2021 3.140 3.360 3.050 3.120 552,212 +0.07(+2.30%)
Jan 28, 2021 3.100 3.170 2.850 3.050 1,293,487 -0.20(-6.15%)
Jan 27, 2021 3.430 3.520 3.210 3.250 834,132 -0.42(-11.44%)
Jan 26, 2021 3.440 3.740 3.130 3.670 1,670,420 +0.08(+2.23%)
Jan 25, 2021 4.100 4.150 3.350 3.590 2,307,505 -0.61(-14.52%)
Jan 22, 2021 4.080 4.390 3.960 4.200 910,762 -0.10(-2.33%)
Jan 21, 2021 4.190 4.590 4.030 4.300 2,288,677 +0.20(+4.88%)
Jan 20, 2021 3.500 4.100 3.500 4.100 1,702,766 +0.63(+18.16%)
Jan 19, 2021 3.380 3.550 3.200 3.470 1,200,423 +0.19(+5.79%)
Jan 18, 2021 3.130 3.390 3.110 3.280 665,997 +0.14(+4.46%)
Jan 15, 2021 3.290 3.300 3.010 3.140 959,520 -0.16(-4.85%)
Jan 14, 2021 3.540 3.690 2.960 3.300 2,326,914 -0.15(-4.35%)
Jan 13, 2021 3.130 3.490 3.120 3.450 2,497,553 +0.47(+15.77%)
Jan 12, 2021 2.490 2.990 2.450 2.980 2,944,355 +0.43(+16.86%)
Jan 11, 2021 2.000 2.630 2.000 2.550 3,251,295 +0.55(+27.50%)
Jan 08, 2021 1.960 2.000 1.830 2.000 627,416 +0.06(+3.09%)
Jan 07, 2021 1.910 1.950 1.860 1.940 431,639 +0.12(+6.59%)
Jan 06, 2021 1.920 2.000 1.800 1.820 613,476 -0.07(-3.70%)
Jan 05, 2021 1.670 1.920 1.670 1.890 463,034 +0.22(+13.17%)
Jan 04, 2021 1.650 1.680 1.610 1.670 153,297 +0.10(+6.37%)
Dec 31, 2020 1.570 1.570 1.570 0 +0.00(+0.00%)
Dec 30, 2020 1.590 1.600 1.540 1.570 104,338 -0.04(-2.48%)
Dec 29, 2020 1.650 1.680 1.580 1.610 333,798 -0.04(-2.42%)
Dec 24, 2020 1.650 1.650 1.650 0 +0.05(+3.12%)
Dec 23, 2020 1.430 1.620 1.410 1.600 408,891 +0.13(+8.84%)
Dec 22, 2020 1.580 1.580 1.470 1.470 392,004 -0.10(-6.37%)
Dec 21, 2020 1.630 1.630 1.550 1.570 216,579 -0.07(-4.27%)
Dec 18, 2020 1.660 1.680 1.630 1.640 246,395 -0.06(-3.53%)
Dec 17, 2020 1.690 1.700 1.620 1.700 380,882 -0.05(-2.86%)
Dec 16, 2020 1.660 1.750 1.660 1.750 54,453 +0.05(+2.94%)
Dec 15, 2020 1.750 1.780 1.660 1.700 241,099 -0.02(-1.16%)
Dec 14, 2020 1.770 1.780 1.700 1.720 320,609 -0.06(-3.37%)
Dec 11, 2020 1.790 1.830 1.750 1.780 261,826 -0.02(-1.11%)
Dec 10, 2020 1.830 1.870 1.790 1.800 329,079 -0.01(-0.55%)
Dec 09, 2020 1.870 1.930 1.800 1.810 1,338,147 +0.09(+5.23%)
Dec 08, 2020 1.760 1.770 1.660 1.720 404,058 +0.00(+0.00%)
Dec 07, 2020 1.830 1.860 1.710 1.720 805,348 -0.01(-0.58%)
Dec 04, 2020 1.720 1.770 1.670 1.730 215,792 +0.05(+2.98%)
Dec 03, 2020 1.710 1.710 1.630 1.680 204,600 -0.01(-0.59%)
Dec 02, 2020 1.560 1.740 1.470 1.690 684,994 +0.12(+7.64%)
Dec 01, 2020 1.700 1.760 1.550 1.570 552,805 -0.20(-11.30%)
Nov 30, 2020 1.840 1.870 1.770 1.770 403,073 -0.09(-4.84%)
Nov 27, 2020 1.810 1.910 1.810 1.860 356,337 +0.00(+0.00%)
Nov 26, 2020 1.790 1.880 1.750 1.860 430,500 +0.08(+4.49%)
Nov 25, 2020 1.850 1.870 1.700 1.780 835,699 -0.09(-4.81%)
Nov 24, 2020 2.130 2.140 1.760 1.870 1,627,807 -0.18(-8.78%)
Nov 23, 2020 1.970 2.050 1.830 2.050 1,897,359 +0.14(+7.33%)
Nov 20, 2020 1.790 1.940 1.760 1.910 1,262,229 +0.17(+9.77%)
Nov 19, 2020 1.700 1.820 1.630 1.740 837,170 -0.10(-5.43%)
Nov 18, 2020 1.750 1.840 1.570 1.840 3,095,977 +0.30(+19.48%)
Nov 17, 2020 1.290 1.540 1.240 1.540 2,048,088 +0.40(+35.09%)
Nov 16, 2020 1.070 1.180 1.070 1.140 346,518 +0.05(+4.59%)
Nov 13, 2020 1.100 1.100 1.070 1.090 173,311 +0.00(+0.00%)
Nov 12, 2020 1.140 1.140 1.080 1.090 270,493 -0.01(-0.91%)
Nov 11, 2020 1.080 1.110 1.050 1.100 251,122 +0.01(+0.92%)
Nov 10, 2020 1.140 1.140 1.080 1.090 253,568 -0.03(-2.68%)
Nov 09, 2020 1.160 1.180 1.080 1.120 313,655 -0.04(-3.45%)
Nov 06, 2020 1.150 1.190 1.110 1.160 626,554 +0.03(+2.65%)
Nov 05, 2020 1.150 1.160 1.120 1.130 468,679 +0.00(+0.00%)
Nov 04, 2020 1.120 1.200 1.080 1.130 743,193 +0.03(+2.73%)
Nov 03, 2020 1.190 1.220 1.070 1.100 633,257 -0.08(-6.78%)
Nov 02, 2020 1.390 1.400 1.120 1.180 1,709,845 -0.11(-8.53%)
Oct 30, 2020 1.180 1.290 1.180 1.290 647,487 +0.10(+8.40%)
Oct 29, 2020 1.180 1.240 1.130 1.190 551,718 +0.07(+6.25%)
Oct 28, 2020 1.130 1.170 1.070 1.120 385,922 -0.09(-7.44%)
Oct 27, 2020 1.120 1.250 1.120 1.210 349,283 +0.09(+8.04%)
Oct 26, 2020 1.180 1.250 1.090 1.120 536,091 -0.09(-7.44%)
Oct 23, 2020 1.020 1.230 1.000 1.210 1,401,513 +0.19(+18.63%)
Oct 22, 2020 0.9600 1.030 0.9600 1.020 396,752 +0.08(+8.51%)
Oct 21, 2020 0.9500 0.9600 0.9300 0.9400 235,400 +0.00(+0.00%)
Oct 20, 2020 0.9800 0.9800 0.9000 0.9400 326,446 -0.03(-3.09%)
Oct 19, 2020 0.9700 1.040 0.9500 0.9700 455,485 +0.01(+1.04%)
Oct 16, 2020 0.9100 0.9600 0.9100 0.9600 235,122 +0.01(+1.05%)
Oct 15, 2020 0.8400 0.9600 0.8200 0.9500 202,733 +0.09(+10.47%)
Oct 14, 2020 0.8600 0.8800 0.8500 0.8600 72,972 -0.01(-1.15%)
Oct 13, 2020 0.8000 0.9000 0.7800 0.8700 364,337 +0.07(+8.75%)
Oct 09, 2020 0.8000 0.8000 0.8000 0 +0.02(+2.56%)
Oct 08, 2020 0.8100 0.8100 0.7700 0.7800 85,580 -0.04(-4.88%)
Oct 07, 2020 0.7300 0.8200 0.7300 0.8200 292,117 +0.08(+10.81%)
Oct 06, 2020 0.7100 0.7600 0.7100 0.7400 103,501 +0.01(+1.37%)
Oct 05, 2020 0.7400 0.7600 0.7000 0.7300 207,885 +0.08(+12.31%)
Oct 02, 2020 0.7100 0.7400 0.6500 0.6500 244,047 -0.08(-10.96%)
Oct 01, 2020 0.7700 0.7800 0.7200 0.7300 128,440 -0.05(-6.41%)
Sep 30, 2020 0.6700 0.7800 0.6700 0.7800 274,045 +0.11(+16.42%)
Sep 29, 2020 0.6900 0.7000 0.6200 0.6700 199,389 +0.00(+0.00%)
Sep 28, 2020 0.7200 0.7900 0.6500 0.6700 252,321 -0.04(-5.63%)
Sep 25, 2020 0.5900 0.7500 0.5900 0.7100 914,759 +0.11(+18.33%)
Sep 24, 2020 0.5000 0.6000 0.5000 0.6000 271,480 +0.10(+20.00%)
Sep 23, 2020 0.4700 0.5300 0.4700 0.5000 121,020 +0.03(+6.38%)
Sep 22, 2020 0.4750 0.4750 0.4700 0.4700 13,500 -0.01(-2.08%)
Sep 21, 2020 0.4950 0.5200 0.4650 0.4800 186,170 +0.01(+1.05%)
Sep 18, 2020 0.4600 0.4950 0.4600 0.4750 68,000 +0.01(+3.26%)
Sep 17, 2020 0.4650 0.4650 0.4350 0.4600 460,827 -0.01(-2.13%)
Sep 16, 2020 0.4700 0.4700 0.4650 0.4700 21,300 +0.00(+0.00%)
Sep 15, 2020 0.4600 0.5000 0.4500 0.4700 61,083 +0.02(+4.44%)
Sep 14, 2020 0.4650 0.4650 0.4400 0.4500 202,050 -0.02(-3.23%)
Sep 11, 2020 0.4600 0.4650 0.4450 0.4650 32,694 +0.01(+1.09%)
Sep 10, 2020 0.4700 0.4700 0.4600 0.4600 3,026 -0.01(-2.13%)
Sep 09, 2020 0.4500 0.4950 0.4300 0.4700 141,680 +0.03(+6.82%)
Sep 08, 2020 0.4350 0.4800 0.4300 0.4400 102,910 +0.01(+2.33%)
Sep 04, 2020 0.4300 0.4300 0.4300 0 -0.04(-8.51%)
Sep 03, 2020 0.5800 0.6200 0.4700 0.4700 472,218 -0.11(-18.97%)
Sep 02, 2020 0.4050 0.6600 0.4050 0.5800 1,611,542 +0.16(+39.76%)
Sep 01, 2020 0.4000 0.4150 0.3800 0.4150 138,801 +0.00(+0.00%)
Aug 31, 2020 0.3700 0.4300 0.3700 0.4150 215,080 +0.04(+10.67%)
Aug 28, 2020 0.3450 0.3750 0.3450 0.3750 168,090 +0.03(+8.70%)
Aug 27, 2020 0.3500 0.3500 0.3450 0.3450 12,600 +0.00(+0.00%)
Aug 26, 2020 0.3450 0.3550 0.3450 0.3450 42,050 -0.01(-2.82%)
Aug 25, 2020 0.3700 0.3700 0.3500 0.3550 162,070 -0.04(-8.97%)
Aug 24, 2020 0.3800 0.3900 0.3750 0.3900 93,929 +0.01(+2.63%)
Aug 21, 2020 0.3450 0.3800 0.3300 0.3800 124,241 +0.04(+10.14%)
Aug 20, 2020 0.3450 0.3450 0.3300 0.3450 12,001 +0.00(+1.47%)
Aug 19, 2020 0.3400 0.3400 0.3350 0.3400 6,000 +0.01(+1.49%)
Aug 18, 2020 0.3350 0.3350 0.3350 0.3350 11,000 -0.01(-1.47%)
Aug 14, 2020 0.3400 0.3400 0.3400 0 -0.02(-5.56%)
Aug 13, 2020 0.3600 0.3650 0.3600 0.3600 6,100 +0.00(+0.00%)
Aug 12, 2020 0.3500 0.3700 0.3500 0.3600 131,475 +0.02(+4.35%)
Aug 11, 2020 0.3250 0.3450 0.3250 0.3450 42,857 +0.02(+6.15%)
Aug 10, 2020 0.3100 0.3250 0.3100 0.3250 40,400 +0.02(+4.84%)
Aug 07, 2020 0.3000 0.3100 0.3000 0.3100 6,654 +0.01(+3.33%)
Aug 06, 2020 0.3000 0.3050 0.3000 0.3000 15,000 -0.01(-3.23%)
Aug 05, 2020 0.3100 0.3250 0.3050 0.3100 47,030 +0.00(+0.00%)
Aug 04, 2020 0.3100 0.3500 0.3100 0.3100 19,360 +0.01(+1.64%)
Jul 31, 2020 0.3050 0.3050 0.3050 0 -0.01(-1.61%)
Jul 30, 2020 0.3100 0.3100 0.3100 100 +0.00(+0.00%)
Jul 29, 2020 0.2950 0.3200 0.2950 0.3100 38,145 +0.01(+3.33%)
Jul 28, 2020 0.3250 0.3250 0.2850 0.3000 142,519 -0.03(-7.69%)
Jul 27, 2020 0.3250 0.3250 0.3250 0.3250 22,100 +0.01(+1.56%)
Jul 24, 2020 0.3400 0.3400 0.3200 0.3200 12,380 -0.02(-5.88%)
Jul 23, 2020 0.3400 0.3400 0.3400 0.3400 11,000 +0.00(+0.00%)
Jul 22, 2020 0.3400 0.3400 0.3400 0.3400 20,000 +0.00(+0.00%)
Jul 21, 2020 0.3450 0.3450 0.3400 0.3400 33,000 -0.01(-2.86%)
Jul 20, 2020 0.3400 0.3500 0.3400 0.3500 10,499 +0.01(+2.94%)
Jul 17, 2020 0.3450 0.3450 0.3400 0.3400 33,150 -0.01(-2.86%)
Jul 16, 2020 0.3500 0.3500 0.3500 0.3500 27,200 -0.01(-2.78%)
Jul 15, 2020 0.3600 0.3600 0.3550 0.3600 26,700 +0.00(+0.00%)
Jul 14, 2020 0.3700 0.3700 0.3600 0.3600 25,300 -0.02(-4.00%)
Jul 13, 2020 0.3650 0.3750 0.3650 0.3750 7,600 -0.01(-1.32%)
Jul 10, 2020 0.3650 0.3800 0.3600 0.3800 18,000 +0.01(+1.33%)
Jul 09, 2020 0.3950 0.3950 0.3700 0.3750 113,419 +0.00(+0.00%)
Jul 08, 2020 0.3750 0.3800 0.3750 0.3750 34,525 +0.00(+0.00%)
Jul 07, 2020 0.3650 0.3750 0.3650 0.3750 4,239 +0.02(+5.63%)
Jul 06, 2020 0.3700 0.3700 0.3500 0.3550 25,200 -0.02(-4.05%)
Jul 03, 2020 0.3900 0.3900 0.3700 0.3700 9,861 -0.01(-2.63%)
Jul 02, 2020 0.3700 0.3800 0.3600 0.3800 74,400 +0.02(+5.56%)
Jun 30, 2020 0.3600 0.3600 0.3600 0 -0.02(-4.00%)
Jun 29, 2020 0.3750 0.3750 0.3750 0.3750 5,500 +0.01(+1.35%)
Jun 26, 2020 0.3800 0.3800 0.3700 0.3700 27,500 -0.01(-2.63%)
Jun 25, 2020 0.3950 0.3950 0.3800 0.3800 113,751 -0.01(-1.30%)
Jun 24, 2020 0.3750 0.4000 0.3750 0.3850 237,364 +0.02(+4.05%)
Jun 23, 2020 0.3600 0.3700 0.3600 0.3700 17,375 +0.03(+8.82%)
Jun 22, 2020 0.3350 0.3400 0.3350 0.3400 17,800 +0.00(+0.00%)
Jun 18, 2020 0.3400 0.3400 0.3400 0 -0.01(-4.23%)
Jun 17, 2020 0.3650 0.3650 0.3500 0.3550 15,600 -0.01(-2.74%)
Jun 16, 2020 0.3400 0.3650 0.3400 0.3650 32,200 +0.03(+8.96%)
Jun 15, 2020 0.3200 0.3800 0.3200 0.3350 160,600 +0.03(+9.84%)
Jun 12, 2020 0.3050 0.3050 0.3050 0.3050 12,021 +0.01(+1.67%)
Jun 11, 2020 0.3000 0.3100 0.3000 0.3000 21,979 -0.02(-6.25%)
Jun 10, 2020 0.3150 0.3200 0.3100 0.3200 46,000 -0.01(-3.03%)
Jun 09, 2020 0.3650 0.3650 0.3300 0.3300 47,510 -0.03(-9.59%)
Jun 08, 2020 0.2700 0.3900 0.2700 0.3650 241,744 +0.08(+28.07%)
Jun 05, 2020 0.2900 0.2900 0.2750 0.2850 59,000 +0.00(+1.79%)
Jun 04, 2020 0.2800 0.2800 0.2800 0.2800 44,950 +0.00(+0.00%)
Jun 03, 2020 0.2650 0.2800 0.2600 0.2800 93,483 +0.02(+7.69%)
Jun 02, 2020 0.2600 0.2600 0.2600 0.2600 3,500 +0.01(+1.96%)
Jun 01, 2020 0.2500 0.2600 0.2500 0.2550 20,462 +0.01(+2.00%)
May 29, 2020 0.2550 0.2600 0.2500 0.2500 36,200 -0.01(-1.96%)
May 28, 2020 0.2750 0.2750 0.2550 0.2550 21,096 -0.01(-1.92%)
May 27, 2020 0.2750 0.2750 0.2550 0.2600 33,700 -0.02(-7.14%)
May 26, 2020 0.2550 0.2800 0.2550 0.2800 74,173 +0.01(+3.70%)
May 25, 2020 0.2700 0.2700 0.2700 0.2700 3,779 +0.01(+3.85%)
May 21, 2020 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
May 20, 2020 0.2450 0.2650 0.2450 0.2650 27,200 +0.03(+10.42%)
May 19, 2020 0.2450 0.2600 0.2400 0.2400 14,400 -0.01(-2.04%)
May 15, 2020 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
May 14, 2020 0.2600 0.2600 0.2400 0.2400 104,000 -0.02(-7.69%)
May 13, 2020 0.2600 0.2600 0.2600 0.2600 2,000 +0.00(+0.00%)
May 12, 2020 0.2650 0.2750 0.2600 0.2600 15,450 -0.02(-5.45%)
May 11, 2020 0.2600 0.2800 0.2600 0.2750 9,452 +0.02(+5.77%)
May 08, 2020 0.2600 0.2600 0.2600 0.2600 500 -0.01(-3.70%)
May 07, 2020 0.2700 0.2800 0.2650 0.2700 61,700 +0.00(+0.00%)
May 06, 2020 0.2700 0.2700 0.2600 0.2700 23,499 +0.00(+0.00%)
May 05, 2020 0.2700 0.2700 0.2700 0.2700 3,500 -0.01(-1.82%)
May 04, 2020 0.2950 0.2950 0.2700 0.2750 70,300 +0.01(+1.85%)
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.