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 (%)
Jul 31, 2018 1.450 1.450 1.370 1.400 117,375 -0.01(-0.71%)
Jul 30, 2018 1.480 1.500 1.400 1.410 147,931 -0.04(-2.76%)
Jul 27, 2018 1.460 1.550 1.450 1.450 242,143 +0.00(+0.00%)
Jul 26, 2018 1.430 1.460 1.360 1.450 279,025 +0.07(+5.07%)
Jul 25, 2018 1.350 1.380 1.330 1.380 169,945 +0.05(+3.76%)
Jul 24, 2018 1.380 1.380 1.330 1.330 90,935 -0.01(-0.75%)
Jul 23, 2018 1.370 1.400 1.330 1.340 126,430 -0.03(-2.19%)
Jul 20, 2018 1.360 1.400 1.360 1.370 62,129 +0.01(+0.74%)
Jul 19, 2018 1.420 1.420 1.340 1.360 137,550 -0.06(-4.23%)
Jul 18, 2018 1.370 1.420 1.370 1.420 53,375 +0.04(+2.90%)
Jul 17, 2018 1.420 1.420 1.370 1.380 61,615 -0.02(-1.43%)
Jul 16, 2018 1.400 1.420 1.390 1.400 54,174 +0.02(+1.45%)
Jul 13, 2018 1.400 1.410 1.380 1.380 101,036 -0.04(-2.82%)
Jul 12, 2018 1.430 1.450 1.400 1.420 115,175 -0.03(-2.07%)
Jul 11, 2018 1.460 1.480 1.450 1.450 85,163 -0.05(-3.33%)
Jul 10, 2018 1.530 1.530 1.450 1.500 100,890 -0.02(-1.32%)
Jul 09, 2018 1.530 1.530 1.510 1.520 41,650 -0.01(-0.65%)
Jul 06, 2018 1.540 1.560 1.530 1.530 34,290 +0.01(+0.66%)
Jul 05, 2018 1.600 1.600 1.520 1.520 47,605 -0.05(-3.18%)
Jul 04, 2018 1.540 1.570 1.540 1.570 55,825 +0.02(+1.29%)
Jul 03, 2018 1.570 1.650 1.540 1.550 141,495 +0.03(+1.97%)
Jun 29, 2018 1.520 1.520 1.520 0 +0.00(+0.00%)
Jun 28, 2018 1.520 1.560 1.520 1.520 85,950 -0.03(-1.94%)
Jun 27, 2018 1.520 1.550 1.520 1.550 99,365 +0.03(+1.97%)
Jun 26, 2018 1.590 1.590 1.500 1.520 135,562 -0.03(-1.94%)
Jun 25, 2018 1.680 1.700 1.550 1.550 147,205 -0.11(-6.63%)
Jun 22, 2018 1.670 1.740 1.650 1.660 166,910 -0.01(-0.60%)
Jun 21, 2018 1.770 1.790 1.660 1.670 108,110 -0.08(-4.57%)
Jun 20, 2018 1.770 1.840 1.720 1.750 312,222 +0.00(+0.00%)
Jun 19, 2018 1.790 1.650 1.750 383,536 +0.10(+6.06%)
Jun 18, 2018 1.530 1.650 1.510 1.650 450,058 +0.16(+10.74%)
Jun 15, 2018 1.530 1.470 1.490 460,688 -0.04(-2.61%)
Jun 14, 2018 1.330 1.590 1.320 1.530 733,724 +0.21(+15.91%)
Jun 13, 2018 1.320 1.350 1.320 1.320 53,800 -0.01(-0.75%)
Jun 12, 2018 1.330 1.350 1.320 1.330 96,595 +0.01(+0.76%)
Jun 11, 2018 1.340 1.350 1.320 1.320 86,505 +0.00(+0.00%)
Jun 08, 2018 1.370 1.370 1.320 1.320 128,909 -0.04(-2.94%)
Jun 07, 2018 1.340 1.360 1.320 1.360 90,968 +0.00(+0.00%)
Jun 06, 2018 1.400 1.400 1.340 1.360 255,213 -0.05(-3.55%)
Jun 05, 2018 1.460 1.460 1.410 1.410 83,160 -0.03(-2.08%)
Jun 04, 2018 1.430 1.480 1.430 1.440 43,625 -0.01(-0.69%)
Jun 01, 2018 1.480 1.500 1.450 1.450 95,854 -0.03(-2.03%)
May 31, 2018 1.530 1.530 1.440 1.480 172,205 -0.06(-3.90%)
May 30, 2018 1.450 1.540 1.440 1.540 117,545 +0.12(+8.45%)
May 29, 2018 1.390 1.460 1.360 1.420 172,707 -0.04(-2.74%)
May 28, 2018 1.450 1.490 1.450 1.460 42,000 -0.04(-2.67%)
May 25, 2018 1.530 1.530 1.420 1.500 189,730 -0.05(-3.23%)
May 24, 2018 1.550 1.550 1.500 1.550 608,137 -0.01(-0.64%)
May 23, 2018 1.560 1.590 1.550 1.560 57,975 -0.02(-1.27%)
May 22, 2018 1.560 1.580 1.550 1.580 60,462 +0.01(+0.64%)
May 18, 2018 1.570 1.570 1.570 0 -0.02(-1.26%)
May 17, 2018 1.560 1.590 1.520 1.590 149,525 +0.00(+0.00%)
May 16, 2018 1.690 1.690 1.580 1.590 246,696 -0.06(-3.64%)
May 15, 2018 1.550 1.750 1.510 1.650 707,397 +0.15(+10.00%)
May 14, 2018 1.460 1.500 1.440 1.500 201,666 +0.05(+3.45%)
May 11, 2018 1.450 1.460 1.380 1.450 326,761 -0.01(-0.68%)
May 10, 2018 1.300 1.480 1.290 1.460 633,547 +0.16(+12.31%)
May 09, 2018 1.300 1.320 1.290 1.300 128,535 -0.02(-1.52%)
May 08, 2018 1.350 1.350 1.310 1.320 97,606 -0.03(-2.22%)
May 07, 2018 1.300 1.380 1.290 1.350 77,145 +0.05(+3.85%)
May 04, 2018 1.300 1.300 1.270 1.300 115,270 +0.03(+2.36%)
May 03, 2018 1.280 1.280 1.260 1.270 53,750 +0.01(+0.79%)
May 02, 2018 1.320 1.320 1.260 1.260 188,070 -0.05(-3.82%)
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.