Skip to main content
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 (%)
Feb 28, 2019 0.9200 0.9200 0.8700 0.9100 95,465 +0.01(+1.11%)
Feb 27, 2019 0.8500 0.9000 0.8500 0.9000 795,730 +0.06(+7.14%)
Feb 26, 2019 0.8600 0.8700 0.8200 0.8400 113,585 +0.00(+0.00%)
Feb 25, 2019 0.8800 0.8800 0.8400 0.8400 107,898 -0.03(-3.45%)
Feb 22, 2019 0.8700 0.8700 0.8600 0.8700 52,170 +0.00(+0.00%)
Feb 21, 2019 0.8600 0.8800 0.8600 0.8700 45,403 -0.01(-1.14%)
Feb 20, 2019 0.8700 0.8800 0.8600 0.8800 43,155 +0.00(+0.00%)
Feb 19, 2019 0.8800 0.8900 0.8500 0.8800 75,506 +0.00(+0.00%)
Feb 15, 2019 0.8800 0.8800 0.8800 0 +0.04(+4.76%)
Feb 14, 2019 0.8600 0.8600 0.8400 0.8400 12,735 -0.02(-2.33%)
Feb 13, 2019 0.8700 0.8800 0.8600 0.8600 56,875 +0.00(+0.00%)
Feb 12, 2019 0.8400 0.8700 0.8400 0.8600 150,044 +0.04(+4.88%)
Feb 11, 2019 0.8100 0.8400 0.8100 0.8200 185,681 +0.00(+0.00%)
Feb 08, 2019 0.8200 0.8200 0.7900 0.8200 168,900 +0.02(+2.50%)
Feb 07, 2019 0.8000 0.8400 0.7700 0.8000 384,044 +0.01(+1.27%)
Feb 06, 2019 0.8100 0.8200 0.7900 0.7900 240,221 -0.03(-3.66%)
Feb 05, 2019 0.8000 0.8200 0.7800 0.8200 179,500 +0.03(+3.80%)
Feb 04, 2019 0.7500 0.8200 0.7500 0.7900 112,000 +0.04(+5.33%)
Feb 01, 2019 0.7700 0.7700 0.7200 0.7500 157,600 +0.01(+1.35%)
Jan 31, 2019 0.7600 0.7700 0.7400 0.7400 125,314 +0.00(+0.00%)
Jan 30, 2019 0.7200 0.7400 0.7000 0.7400 104,829 +0.01(+1.37%)
Jan 29, 2019 0.7400 0.7400 0.7200 0.7300 67,600 -0.01(-1.35%)
Jan 28, 2019 0.7100 0.7600 0.7100 0.7400 236,330 +0.02(+2.78%)
Jan 25, 2019 0.6700 0.7200 0.6700 0.7200 112,413 +0.03(+4.35%)
Jan 24, 2019 0.6800 0.6900 0.6600 0.6900 36,800 +0.00(+0.00%)
Jan 23, 2019 0.7000 0.7000 0.6700 0.6900 42,700 +0.01(+1.47%)
Jan 22, 2019 0.6900 0.7100 0.6800 0.6800 52,957 -0.01(-1.45%)
Jan 21, 2019 0.7200 0.7200 0.6900 0.6900 28,922 -0.03(-4.17%)
Jan 18, 2019 0.7100 0.7200 0.7100 0.7200 53,100 +0.01(+1.41%)
Jan 17, 2019 0.7500 0.7500 0.7100 0.7100 82,940 -0.03(-4.05%)
Jan 16, 2019 0.7600 0.8000 0.7100 0.7400 146,015 -0.05(-6.33%)
Jan 15, 2019 0.7700 0.8000 0.7600 0.7900 277,810 +0.01(+1.28%)
Jan 14, 2019 0.8400 0.8500 0.7800 0.7800 121,042 -0.03(-3.70%)
Jan 11, 2019 0.9000 0.9000 0.7900 0.8100 392,275 -0.10(-10.99%)
Jan 10, 2019 0.7700 0.9100 0.7600 0.9100 297,885 +0.15(+19.74%)
Jan 09, 2019 0.7300 0.7600 0.7100 0.7600 81,961 +0.05(+7.04%)
Jan 08, 2019 0.7200 0.7200 0.7000 0.7100 186,040 +0.00(+0.00%)
Jan 07, 2019 0.7300 0.7300 0.7000 0.7100 250,025 -0.01(-1.39%)
Jan 04, 2019 0.7100 0.7200 0.7000 0.7200 88,400 +0.01(+1.41%)
Jan 03, 2019 0.7400 0.7400 0.7100 0.7100 47,200 -0.04(-5.33%)
Jan 02, 2019 0.7100 0.7500 0.7100 0.7500 65,050 +0.04(+5.63%)
Dec 31, 2018 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
Dec 28, 2018 0.6700 0.7400 0.6700 0.7200 116,639 +0.06(+9.09%)
Dec 27, 2018 0.6500 0.6600 0.5900 0.6600 834,600 +0.03(+4.76%)
Dec 24, 2018 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Dec 21, 2018 0.6300 0.6500 0.6000 0.6200 302,626 +0.00(+0.00%)
Dec 20, 2018 0.6300 0.6400 0.6100 0.6200 198,540 -0.03(-4.62%)
Dec 19, 2018 0.6500 0.6700 0.6300 0.6500 296,062 +0.00(+0.00%)
Dec 18, 2018 0.6700 0.6700 0.6500 0.6500 160,350 +0.00(+0.00%)
Dec 17, 2018 0.7000 0.7000 0.6300 0.6500 237,405 -0.03(-4.41%)
Dec 14, 2018 0.6900 0.7000 0.6700 0.6800 176,467 -0.02(-2.86%)
Dec 13, 2018 0.7100 0.7100 0.6900 0.7000 78,650 -0.01(-1.41%)
Dec 12, 2018 0.7200 0.7300 0.6900 0.7100 157,618 +0.02(+2.90%)
Dec 11, 2018 0.7400 0.7500 0.6800 0.6900 181,490 -0.04(-5.48%)
Dec 10, 2018 0.7700 0.7700 0.7300 0.7300 132,245 -0.04(-5.19%)
Dec 07, 2018 0.8000 0.8000 0.7400 0.7700 403,049 -0.03(-3.75%)
Dec 06, 2018 0.8100 0.8100 0.7900 0.8000 166,870 +0.00(+0.00%)
Dec 05, 2018 0.8200 0.8500 0.8000 0.8000 164,065 -0.01(-1.23%)
Dec 04, 2018 0.8700 0.8700 0.8100 0.8100 139,850 -0.03(-3.57%)
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.