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 29, 2017 1.980 1.980 1.980 0 -0.05(-2.46%)
Dec 28, 2017 2.040 2.050 2.010 2.030 203,819 -0.02(-0.98%)
Dec 27, 2017 2.100 2.100 2.030 2.050 242,988 -0.05(-2.38%)
Dec 22, 2017 2.110 2.130 2.070 2.100 111,782 +0.03(+1.45%)
Dec 21, 2017 2.090 2.150 2.060 2.070 282,846 -0.01(-0.48%)
Dec 20, 2017 2.030 2.090 2.030 2.080 133,420 +0.05(+2.46%)
Dec 19, 2017 2.050 2.080 2.020 2.030 217,070 -0.05(-2.40%)
Dec 18, 2017 2.100 2.110 2.040 2.080 196,424 -0.01(-0.48%)
Dec 15, 2017 2.110 2.140 2.050 2.090 173,878 -0.03(-1.42%)
Dec 14, 2017 2.060 2.150 2.050 2.120 184,798 +0.09(+4.43%)
Dec 13, 2017 2.140 2.160 2.030 2.030 495,279 -0.14(-6.45%)
Dec 12, 2017 2.200 2.200 2.120 2.170 213,638 -0.03(-1.36%)
Dec 11, 2017 2.210 2.230 2.150 2.200 223,548 +0.00(+0.00%)
Dec 08, 2017 2.240 2.240 2.170 2.200 132,500 -0.01(-0.45%)
Dec 07, 2017 2.300 2.300 2.200 2.210 336,280 -0.09(-3.91%)
Dec 06, 2017 2.330 2.370 2.200 2.300 294,447 -0.03(-1.29%)
Dec 05, 2017 2.120 2.350 2.110 2.330 432,761 +0.18(+8.37%)
Dec 04, 2017 2.100 2.200 2.060 2.150 459,658 +0.03(+1.42%)
Dec 01, 2017 2.220 2.220 2.100 2.120 298,210 -0.09(-4.07%)
Nov 30, 2017 2.200 2.250 2.080 2.210 551,744 -0.03(-1.34%)
Nov 29, 2017 2.260 2.260 2.180 2.240 159,775 -0.02(-0.88%)
Nov 28, 2017 2.260 2.280 2.210 2.260 291,583 -0.01(-0.44%)
Nov 27, 2017 2.250 2.270 2.200 2.270 178,730 +0.07(+3.18%)
Nov 24, 2017 2.380 2.380 2.200 2.200 515,149 -0.18(-7.56%)
Nov 23, 2017 2.380 2.410 2.360 2.380 84,688 -0.04(-1.65%)
Nov 22, 2017 2.480 2.490 2.390 2.420 127,308 -0.05(-2.02%)
Nov 21, 2017 2.350 2.470 2.310 2.470 349,975 +0.12(+5.11%)
Nov 20, 2017 2.290 2.350 2.110 2.350 774,611 +0.04(+1.73%)
Nov 17, 2017 2.460 2.470 2.260 2.310 615,401 -0.15(-6.10%)
Nov 16, 2017 2.480 2.540 2.460 2.460 197,008 -0.03(-1.20%)
Nov 15, 2017 2.540 2.580 2.460 2.490 338,601 -0.06(-2.35%)
Nov 14, 2017 2.610 2.630 2.530 2.550 244,564 -0.09(-3.41%)
Nov 13, 2017 2.750 2.750 2.620 2.640 207,323 -0.09(-3.30%)
Nov 10, 2017 2.840 2.870 2.660 2.730 654,621 -0.04(-1.44%)
Nov 09, 2017 2.710 2.840 2.650 2.770 639,024 +0.10(+3.75%)
Nov 08, 2017 2.550 2.690 2.550 2.670 278,181 +0.14(+5.53%)
Nov 07, 2017 2.560 2.600 2.530 2.530 264,357 -0.04(-1.56%)
Nov 06, 2017 2.600 2.620 2.550 2.570 170,113 +0.02(+0.78%)
Nov 03, 2017 2.680 2.680 2.550 2.550 173,254 -0.09(-3.41%)
Nov 02, 2017 2.690 2.710 2.590 2.640 168,416 -0.03(-1.12%)
Nov 01, 2017 2.660 2.700 2.640 2.670 98,099 +0.04(+1.52%)
Oct 31, 2017 2.570 2.650 2.560 2.630 156,195 +0.07(+2.73%)
Oct 30, 2017 2.610 2.640 2.550 2.560 228,379 -0.05(-1.92%)
Oct 27, 2017 2.690 2.690 2.570 2.610 194,978 -0.08(-2.97%)
Oct 26, 2017 2.690 2.700 2.620 2.690 122,994 +0.05(+1.89%)
Oct 25, 2017 2.700 2.710 2.620 2.640 202,685 -0.06(-2.22%)
Oct 24, 2017 2.670 2.760 2.670 2.700 180,190 +0.01(+0.37%)
Oct 23, 2017 2.750 2.780 2.660 2.690 208,730 -0.05(-1.82%)
Oct 20, 2017 2.780 2.780 2.730 2.740 104,921 -0.02(-0.72%)
Oct 19, 2017 2.750 2.830 2.740 2.760 138,999 -0.01(-0.36%)
Oct 18, 2017 2.810 2.840 2.750 2.770 212,366 -0.06(-2.12%)
Oct 17, 2017 2.850 2.890 2.800 2.830 194,703 -0.02(-0.70%)
Oct 16, 2017 2.960 2.960 2.830 2.850 264,661 -0.09(-3.06%)
Oct 13, 2017 2.940 2.950 2.920 2.940 113,615 +0.00(+0.00%)
Oct 12, 2017 2.960 2.960 2.890 2.940 249,712 -0.01(-0.34%)
Oct 11, 2017 2.960 3.010 2.920 2.950 446,465 +0.02(+0.68%)
Oct 10, 2017 2.960 3.000 2.910 2.930 805,558 +0.07(+2.45%)
Oct 06, 2017 2.740 2.870 2.730 2.860 445,620 +0.11(+4.00%)
Oct 05, 2017 2.780 2.800 2.710 2.750 180,559 -0.04(-1.43%)
Oct 04, 2017 2.790 2.790 2.730 2.790 129,230 +0.04(+1.45%)
Oct 03, 2017 2.800 2.800 2.750 2.750 187,748 -0.03(-1.08%)
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.