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 (%)
Sep 29, 2017 2.720 2.720 2.690 2.720 182,591 -0.03(-1.09%)
Sep 28, 2017 2.650 2.750 2.650 2.750 300,389 +0.11(+4.17%)
Sep 27, 2017 2.690 2.640 158,720 +0.04(+1.54%)
Sep 26, 2017 2.600 2.640 2.570 2.600 83,980 +0.03(+1.17%)
Sep 25, 2017 2.610 2.610 2.570 2.570 113,376 -0.03(-1.15%)
Sep 22, 2017 2.600 2.670 2.600 2.600 169,370 -0.01(-0.38%)
Sep 21, 2017 2.610 2.680 2.570 2.610 161,814 +0.01(+0.38%)
Sep 20, 2017 2.650 2.650 2.600 2.600 67,232 -0.02(-0.76%)
Sep 19, 2017 2.670 2.620 2.620 101,731 -0.05(-1.87%)
Sep 18, 2017 2.720 2.720 2.650 2.670 213,378 -0.01(-0.37%)
Sep 15, 2017 2.600 2.720 2.580 2.680 350,042 +0.11(+4.28%)
Sep 14, 2017 2.550 2.600 2.520 2.570 105,685 +0.04(+1.58%)
Sep 13, 2017 2.590 2.600 2.530 2.530 59,685 -0.07(-2.69%)
Sep 12, 2017 2.560 2.600 2.530 2.600 176,953 -0.03(-1.14%)
Sep 11, 2017 2.590 2.630 2.500 2.630 316,069 +0.00(+0.00%)
Sep 08, 2017 2.630 2.640 2.520 2.630 490,676 -0.01(-0.38%)
Sep 07, 2017 2.640 2.670 2.610 2.640 93,386 -0.07(-2.58%)
Sep 06, 2017 2.670 2.710 2.630 2.710 105,665 +0.04(+1.50%)
Sep 05, 2017 2.710 2.770 2.660 2.670 110,722 -0.05(-1.84%)
Sep 01, 2017 2.650 2.720 2.630 2.720 42,288 +0.10(+3.82%)
Aug 31, 2017 2.720 2.720 2.640 2.620 85,697 -0.10(-3.68%)
Aug 30, 2017 2.670 2.720 2.630 2.720 39,150 +0.04(+1.49%)
Aug 29, 2017 2.660 2.680 2.620 2.680 56,350 -0.01(-0.37%)
Aug 28, 2017 2.630 2.720 2.600 2.690 73,698 +0.06(+2.28%)
Aug 25, 2017 2.710 2.740 2.620 2.630 99,833 -0.07(-2.59%)
Aug 24, 2017 2.750 2.750 2.690 2.700 158,814 -0.04(-1.46%)
Aug 23, 2017 2.710 2.780 2.700 2.740 60,390 +0.02(+0.74%)
Aug 22, 2017 2.750 2.750 2.700 2.720 72,748 -0.05(-1.81%)
Aug 21, 2017 2.780 2.790 2.730 2.770 47,312 +0.03(+1.09%)
Aug 18, 2017 2.750 2.780 2.730 2.740 101,833 +0.01(+0.37%)
Aug 17, 2017 2.910 2.930 2.700 2.730 384,159 -0.17(-5.86%)
Aug 16, 2017 2.850 2.900 2.830 2.900 136,738 +0.07(+2.47%)
Aug 15, 2017 2.780 2.850 2.740 2.830 103,614 +0.06(+2.17%)
Aug 14, 2017 2.810 2.840 2.760 2.770 49,350 -0.01(-0.36%)
Aug 11, 2017 2.710 2.830 2.680 2.780 95,191 +0.05(+1.83%)
Aug 10, 2017 2.830 2.830 2.680 2.730 156,537 -0.13(-4.55%)
Aug 09, 2017 2.900 2.910 2.770 2.860 300,897 -0.06(-2.05%)
Aug 08, 2017 2.950 2.950 2.850 2.920 292,234 +0.00(+0.00%)
Aug 04, 2017 2.920 2.950 2.880 2.920 74,253 +0.03(+1.04%)
Aug 03, 2017 3.000 3.000 2.880 2.890 155,967 -0.11(-3.67%)
Aug 02, 2017 3.010 3.070 2.950 3.000 467,858 +0.01(+0.33%)
Aug 01, 2017 2.900 2.990 2.870 2.990 247,972 +0.14(+4.91%)
Jul 31, 2017 2.870 2.850 2.850 123,290 -0.02(-0.70%)
Jul 28, 2017 2.890 2.890 2.850 2.870 180,525 +0.00(+0.00%)
Jul 27, 2017 2.900 2.900 2.850 2.870 257,384 -0.06(-2.05%)
Jul 26, 2017 2.930 2.960 2.850 2.930 295,693 +0.00(+0.00%)
Jul 25, 2017 2.950 2.990 2.880 2.930 400,835 +0.01(+0.34%)
Jul 24, 2017 2.800 2.970 2.800 2.920 631,592 +0.12(+4.29%)
Jul 21, 2017 2.740 2.800 2.660 2.800 133,430 +0.05(+1.82%)
Jul 20, 2017 2.790 2.810 2.710 2.750 147,113 -0.01(-0.36%)
Jul 19, 2017 2.740 2.770 2.700 2.760 111,180 +0.02(+0.73%)
Jul 18, 2017 2.670 2.750 2.640 2.740 147,258 +0.07(+2.62%)
Jul 17, 2017 2.720 2.730 2.620 2.670 179,129 -0.08(-2.91%)
Jul 14, 2017 2.660 2.750 2.650 2.750 106,732 +0.12(+4.56%)
Jul 13, 2017 2.760 2.760 2.630 2.630 145,480 -0.12(-4.36%)
Jul 12, 2017 2.640 2.750 2.640 2.750 178,517 +0.14(+5.36%)
Jul 11, 2017 2.610 2.640 2.600 2.610 126,965 -0.04(-1.51%)
Jul 10, 2017 2.650 2.650 2.600 2.650 142,035 +0.01(+0.38%)
Jul 07, 2017 2.640 2.650 2.540 2.640 208,495 +0.02(+0.76%)
Jul 06, 2017 2.630 2.650 2.590 2.620 75,044 -0.03(-1.13%)
Jul 05, 2017 2.650 2.710 2.590 2.650 175,194 +0.02(+0.76%)
Jul 04, 2017 2.670 2.690 2.610 2.630 205,154 -0.07(-2.59%)
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.