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 (%)
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%)
Jul 03, 2017 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Jun 30, 2017 2.710 2.740 2.660 2.700 165,500 +0.01(+0.37%)
Jun 29, 2017 2.850 2.850 2.630 2.690 408,934 -0.16(-5.61%)
Jun 28, 2017 2.870 2.900 2.810 2.850 341,651 +0.00(+0.00%)
Jun 27, 2017 2.750 2.920 2.730 2.850 511,628 +0.09(+3.26%)
Jun 26, 2017 2.780 2.780 2.630 2.760 192,854 +0.00(+0.00%)
Jun 23, 2017 2.680 2.800 2.610 2.760 596,345 +0.10(+3.76%)
Jun 22, 2017 2.490 2.670 2.470 2.660 500,263 +0.13(+5.14%)
Jun 21, 2017 2.530 2.530 2.480 2.530 117,748 +0.03(+1.20%)
Jun 20, 2017 2.550 2.580 2.490 2.500 186,280 -0.08(-3.10%)
Jun 19, 2017 2.500 2.600 2.480 2.580 209,152 +0.09(+3.61%)
Jun 16, 2017 2.470 2.550 2.450 2.490 221,078 +0.02(+0.81%)
Jun 15, 2017 2.470 2.520 2.420 2.470 219,852 -0.05(-1.98%)
Jun 14, 2017 2.530 2.530 2.460 2.520 76,551 +0.02(+0.80%)
Jun 13, 2017 2.560 2.560 2.480 2.500 144,109 -0.01(-0.40%)
Jun 12, 2017 2.560 2.590 2.510 2.510 115,024 -0.10(-3.83%)
Jun 09, 2017 2.560 2.610 2.490 2.610 302,276 +0.05(+1.95%)
Jun 08, 2017 2.450 2.590 2.450 2.560 300,764 +0.10(+4.07%)
Jun 07, 2017 2.530 2.570 2.450 2.460 407,086 -0.07(-2.77%)
Jun 06, 2017 2.600 2.620 2.510 2.530 398,372 -0.07(-2.69%)
Jun 05, 2017 2.650 2.660 2.570 2.600 225,091 -0.02(-0.76%)
Jun 02, 2017 2.640 2.660 2.580 2.620 179,809 +0.02(+0.77%)
Jun 01, 2017 2.550 2.710 2.510 2.600 394,540 +0.05(+1.96%)
May 31, 2017 2.740 2.760 2.530 2.550 620,573 -0.19(-6.93%)
May 30, 2017 2.790 2.910 2.720 2.740 560,421 -0.18(-6.16%)
May 29, 2017 3.000 3.000 2.850 2.920 329,252 -0.07(-2.34%)
May 26, 2017 2.940 3.020 2.940 2.990 183,517 +0.04(+1.36%)
May 25, 2017 2.970 3.110 2.950 2.950 789,928 -0.03(-1.01%)
May 24, 2017 2.920 3.000 2.880 2.980 297,904 +0.08(+2.76%)
May 23, 2017 2.900 3.010 2.850 2.900 816,675 +0.06(+2.11%)
May 19, 2017 2.720 2.870 2.720 2.840 639,712 +0.14(+5.19%)
May 18, 2017 2.650 2.700 2.650 2.700 123,402 +0.05(+1.89%)
May 17, 2017 2.700 2.720 2.630 2.650 130,070 -0.06(-2.21%)
May 16, 2017 2.690 2.750 2.660 2.710 176,445 +0.05(+1.88%)
May 15, 2017 2.640 2.700 2.610 2.660 132,830 +0.01(+0.38%)
May 12, 2017 2.630 2.690 2.620 2.650 190,334 +0.00(+0.00%)
May 11, 2017 2.740 2.740 2.580 2.650 182,613 -0.07(-2.57%)
May 10, 2017 2.560 2.720 2.510 2.720 260,859 +0.16(+6.25%)
May 09, 2017 2.660 2.680 2.560 2.560 186,399 -0.10(-3.76%)
May 08, 2017 2.740 2.780 2.630 2.660 232,973 -0.07(-2.56%)
May 05, 2017 2.430 2.780 2.430 2.730 1,221,602 +0.28(+11.43%)
May 04, 2017 2.600 2.600 2.420 2.450 1,438,905 -0.18(-6.84%)
May 03, 2017 2.750 2.760 2.580 2.630 1,135,696 -0.13(-4.71%)
May 02, 2017 2.870 2.880 2.740 2.760 367,235 -0.10(-3.50%)
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.