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 (%)
Sep 30, 2020 0.6700 0.7800 0.6700 0.7800 274,045 +0.11(+16.42%)
Sep 29, 2020 0.6900 0.7000 0.6200 0.6700 199,389 +0.00(+0.00%)
Sep 28, 2020 0.7200 0.7900 0.6500 0.6700 252,321 -0.04(-5.63%)
Sep 25, 2020 0.5900 0.7500 0.5900 0.7100 914,759 +0.11(+18.33%)
Sep 24, 2020 0.5000 0.6000 0.5000 0.6000 271,480 +0.10(+20.00%)
Sep 23, 2020 0.4700 0.5300 0.4700 0.5000 121,020 +0.03(+6.38%)
Sep 22, 2020 0.4750 0.4750 0.4700 0.4700 13,500 -0.01(-2.08%)
Sep 21, 2020 0.4950 0.5200 0.4650 0.4800 186,170 +0.01(+1.05%)
Sep 18, 2020 0.4600 0.4950 0.4600 0.4750 68,000 +0.01(+3.26%)
Sep 17, 2020 0.4650 0.4650 0.4350 0.4600 460,827 -0.01(-2.13%)
Sep 16, 2020 0.4700 0.4700 0.4650 0.4700 21,300 +0.00(+0.00%)
Sep 15, 2020 0.4600 0.5000 0.4500 0.4700 61,083 +0.02(+4.44%)
Sep 14, 2020 0.4650 0.4650 0.4400 0.4500 202,050 -0.02(-3.23%)
Sep 11, 2020 0.4600 0.4650 0.4450 0.4650 32,694 +0.01(+1.09%)
Sep 10, 2020 0.4700 0.4700 0.4600 0.4600 3,026 -0.01(-2.13%)
Sep 09, 2020 0.4500 0.4950 0.4300 0.4700 141,680 +0.03(+6.82%)
Sep 08, 2020 0.4350 0.4800 0.4300 0.4400 102,910 +0.01(+2.33%)
Sep 04, 2020 0.4300 0.4300 0.4300 0 -0.04(-8.51%)
Sep 03, 2020 0.5800 0.6200 0.4700 0.4700 472,218 -0.11(-18.97%)
Sep 02, 2020 0.4050 0.6600 0.4050 0.5800 1,611,542 +0.16(+39.76%)
Sep 01, 2020 0.4000 0.4150 0.3800 0.4150 138,801 +0.00(+0.00%)
Aug 31, 2020 0.3700 0.4300 0.3700 0.4150 215,080 +0.04(+10.67%)
Aug 28, 2020 0.3450 0.3750 0.3450 0.3750 168,090 +0.03(+8.70%)
Aug 27, 2020 0.3500 0.3500 0.3450 0.3450 12,600 +0.00(+0.00%)
Aug 26, 2020 0.3450 0.3550 0.3450 0.3450 42,050 -0.01(-2.82%)
Aug 25, 2020 0.3700 0.3700 0.3500 0.3550 162,070 -0.04(-8.97%)
Aug 24, 2020 0.3800 0.3900 0.3750 0.3900 93,929 +0.01(+2.63%)
Aug 21, 2020 0.3450 0.3800 0.3300 0.3800 124,241 +0.04(+10.14%)
Aug 20, 2020 0.3450 0.3450 0.3300 0.3450 12,001 +0.00(+1.47%)
Aug 19, 2020 0.3400 0.3400 0.3350 0.3400 6,000 +0.01(+1.49%)
Aug 18, 2020 0.3350 0.3350 0.3350 0.3350 11,000 -0.01(-1.47%)
Aug 14, 2020 0.3400 0.3400 0.3400 0 -0.02(-5.56%)
Aug 13, 2020 0.3600 0.3650 0.3600 0.3600 6,100 +0.00(+0.00%)
Aug 12, 2020 0.3500 0.3700 0.3500 0.3600 131,475 +0.02(+4.35%)
Aug 11, 2020 0.3250 0.3450 0.3250 0.3450 42,857 +0.02(+6.15%)
Aug 10, 2020 0.3100 0.3250 0.3100 0.3250 40,400 +0.02(+4.84%)
Aug 07, 2020 0.3000 0.3100 0.3000 0.3100 6,654 +0.01(+3.33%)
Aug 06, 2020 0.3000 0.3050 0.3000 0.3000 15,000 -0.01(-3.23%)
Aug 05, 2020 0.3100 0.3250 0.3050 0.3100 47,030 +0.00(+0.00%)
Aug 04, 2020 0.3100 0.3500 0.3100 0.3100 19,360 +0.01(+1.64%)
Jul 31, 2020 0.3050 0.3050 0.3050 0 -0.01(-1.61%)
Jul 30, 2020 0.3100 0.3100 0.3100 100 +0.00(+0.00%)
Jul 29, 2020 0.2950 0.3200 0.2950 0.3100 38,145 +0.01(+3.33%)
Jul 28, 2020 0.3250 0.3250 0.2850 0.3000 142,519 -0.03(-7.69%)
Jul 27, 2020 0.3250 0.3250 0.3250 0.3250 22,100 +0.01(+1.56%)
Jul 24, 2020 0.3400 0.3400 0.3200 0.3200 12,380 -0.02(-5.88%)
Jul 23, 2020 0.3400 0.3400 0.3400 0.3400 11,000 +0.00(+0.00%)
Jul 22, 2020 0.3400 0.3400 0.3400 0.3400 20,000 +0.00(+0.00%)
Jul 21, 2020 0.3450 0.3450 0.3400 0.3400 33,000 -0.01(-2.86%)
Jul 20, 2020 0.3400 0.3500 0.3400 0.3500 10,499 +0.01(+2.94%)
Jul 17, 2020 0.3450 0.3450 0.3400 0.3400 33,150 -0.01(-2.86%)
Jul 16, 2020 0.3500 0.3500 0.3500 0.3500 27,200 -0.01(-2.78%)
Jul 15, 2020 0.3600 0.3600 0.3550 0.3600 26,700 +0.00(+0.00%)
Jul 14, 2020 0.3700 0.3700 0.3600 0.3600 25,300 -0.02(-4.00%)
Jul 13, 2020 0.3650 0.3750 0.3650 0.3750 7,600 -0.01(-1.32%)
Jul 10, 2020 0.3650 0.3800 0.3600 0.3800 18,000 +0.01(+1.33%)
Jul 09, 2020 0.3950 0.3950 0.3700 0.3750 113,419 +0.00(+0.00%)
Jul 08, 2020 0.3750 0.3800 0.3750 0.3750 34,525 +0.00(+0.00%)
Jul 07, 2020 0.3650 0.3750 0.3650 0.3750 4,239 +0.02(+5.63%)
Jul 06, 2020 0.3700 0.3700 0.3500 0.3550 25,200 -0.02(-4.05%)
Jul 03, 2020 0.3900 0.3900 0.3700 0.3700 9,861 -0.01(-2.63%)
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.