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 (%)
Jan 29, 2021 3.140 3.360 3.050 3.120 552,212 +0.07(+2.30%)
Jan 28, 2021 3.100 3.170 2.850 3.050 1,293,487 -0.20(-6.15%)
Jan 27, 2021 3.430 3.520 3.210 3.250 834,132 -0.42(-11.44%)
Jan 26, 2021 3.440 3.740 3.130 3.670 1,670,420 +0.08(+2.23%)
Jan 25, 2021 4.100 4.150 3.350 3.590 2,307,505 -0.61(-14.52%)
Jan 22, 2021 4.080 4.390 3.960 4.200 910,762 -0.10(-2.33%)
Jan 21, 2021 4.190 4.590 4.030 4.300 2,288,677 +0.20(+4.88%)
Jan 20, 2021 3.500 4.100 3.500 4.100 1,702,766 +0.63(+18.16%)
Jan 19, 2021 3.380 3.550 3.200 3.470 1,200,423 +0.19(+5.79%)
Jan 18, 2021 3.130 3.390 3.110 3.280 665,997 +0.14(+4.46%)
Jan 15, 2021 3.290 3.300 3.010 3.140 959,520 -0.16(-4.85%)
Jan 14, 2021 3.540 3.690 2.960 3.300 2,326,914 -0.15(-4.35%)
Jan 13, 2021 3.130 3.490 3.120 3.450 2,497,553 +0.47(+15.77%)
Jan 12, 2021 2.490 2.990 2.450 2.980 2,944,355 +0.43(+16.86%)
Jan 11, 2021 2.000 2.630 2.000 2.550 3,251,295 +0.55(+27.50%)
Jan 08, 2021 1.960 2.000 1.830 2.000 627,416 +0.06(+3.09%)
Jan 07, 2021 1.910 1.950 1.860 1.940 431,639 +0.12(+6.59%)
Jan 06, 2021 1.920 2.000 1.800 1.820 613,476 -0.07(-3.70%)
Jan 05, 2021 1.670 1.920 1.670 1.890 463,034 +0.22(+13.17%)
Jan 04, 2021 1.650 1.680 1.610 1.670 153,297 +0.10(+6.37%)
Dec 31, 2020 1.570 1.570 1.570 0 +0.00(+0.00%)
Dec 30, 2020 1.590 1.600 1.540 1.570 104,338 -0.04(-2.48%)
Dec 29, 2020 1.650 1.680 1.580 1.610 333,798 -0.04(-2.42%)
Dec 24, 2020 1.650 1.650 1.650 0 +0.05(+3.12%)
Dec 23, 2020 1.430 1.620 1.410 1.600 408,891 +0.13(+8.84%)
Dec 22, 2020 1.580 1.580 1.470 1.470 392,004 -0.10(-6.37%)
Dec 21, 2020 1.630 1.630 1.550 1.570 216,579 -0.07(-4.27%)
Dec 18, 2020 1.660 1.680 1.630 1.640 246,395 -0.06(-3.53%)
Dec 17, 2020 1.690 1.700 1.620 1.700 380,882 -0.05(-2.86%)
Dec 16, 2020 1.660 1.750 1.660 1.750 54,453 +0.05(+2.94%)
Dec 15, 2020 1.750 1.780 1.660 1.700 241,099 -0.02(-1.16%)
Dec 14, 2020 1.770 1.780 1.700 1.720 320,609 -0.06(-3.37%)
Dec 11, 2020 1.790 1.830 1.750 1.780 261,826 -0.02(-1.11%)
Dec 10, 2020 1.830 1.870 1.790 1.800 329,079 -0.01(-0.55%)
Dec 09, 2020 1.870 1.930 1.800 1.810 1,338,147 +0.09(+5.23%)
Dec 08, 2020 1.760 1.770 1.660 1.720 404,058 +0.00(+0.00%)
Dec 07, 2020 1.830 1.860 1.710 1.720 805,348 -0.01(-0.58%)
Dec 04, 2020 1.720 1.770 1.670 1.730 215,792 +0.05(+2.98%)
Dec 03, 2020 1.710 1.710 1.630 1.680 204,600 -0.01(-0.59%)
Dec 02, 2020 1.560 1.740 1.470 1.690 684,994 +0.12(+7.64%)
Dec 01, 2020 1.700 1.760 1.550 1.570 552,805 -0.20(-11.30%)
Nov 30, 2020 1.840 1.870 1.770 1.770 403,073 -0.09(-4.84%)
Nov 27, 2020 1.810 1.910 1.810 1.860 356,337 +0.00(+0.00%)
Nov 26, 2020 1.790 1.880 1.750 1.860 430,500 +0.08(+4.49%)
Nov 25, 2020 1.850 1.870 1.700 1.780 835,699 -0.09(-4.81%)
Nov 24, 2020 2.130 2.140 1.760 1.870 1,627,807 -0.18(-8.78%)
Nov 23, 2020 1.970 2.050 1.830 2.050 1,897,359 +0.14(+7.33%)
Nov 20, 2020 1.790 1.940 1.760 1.910 1,262,229 +0.17(+9.77%)
Nov 19, 2020 1.700 1.820 1.630 1.740 837,170 -0.10(-5.43%)
Nov 18, 2020 1.750 1.840 1.570 1.840 3,095,977 +0.30(+19.48%)
Nov 17, 2020 1.290 1.540 1.240 1.540 2,048,088 +0.40(+35.09%)
Nov 16, 2020 1.070 1.180 1.070 1.140 346,518 +0.05(+4.59%)
Nov 13, 2020 1.100 1.100 1.070 1.090 173,311 +0.00(+0.00%)
Nov 12, 2020 1.140 1.140 1.080 1.090 270,493 -0.01(-0.91%)
Nov 11, 2020 1.080 1.110 1.050 1.100 251,122 +0.01(+0.92%)
Nov 10, 2020 1.140 1.140 1.080 1.090 253,568 -0.03(-2.68%)
Nov 09, 2020 1.160 1.180 1.080 1.120 313,655 -0.04(-3.45%)
Nov 06, 2020 1.150 1.190 1.110 1.160 626,554 +0.03(+2.65%)
Nov 05, 2020 1.150 1.160 1.120 1.130 468,679 +0.00(+0.00%)
Nov 04, 2020 1.120 1.200 1.080 1.130 743,193 +0.03(+2.73%)
Nov 03, 2020 1.190 1.220 1.070 1.100 633,257 -0.08(-6.78%)
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.