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 31, 2017 1.870 1.870 1.730 1.730 731,054 -0.04(-2.26%)
Jan 27, 2017 1.770 1.770 1.770 0 +0.02(+1.14%)
Jan 26, 2017 1.750 1.790 1.720 1.750 268,202 -0.01(-0.57%)
Jan 25, 2017 1.820 1.850 1.730 1.760 433,938 -0.07(-3.83%)
Jan 24, 2017 1.800 1.830 1.800 1.830 85,500 +0.03(+1.67%)
Jan 23, 2017 1.860 1.860 1.800 1.800 170,553 -0.06(-3.23%)
Jan 20, 2017 1.800 1.860 1.800 1.860 215,446 +0.00(+0.00%)
Jan 19, 2017 1.770 1.920 1.770 1.860 360,575 +0.05(+2.76%)
Jan 18, 2017 1.880 1.920 1.800 1.810 373,874 -0.07(-3.72%)
Jan 17, 2017 1.930 1.990 1.870 1.880 614,511 -0.07(-3.59%)
Jan 16, 2017 1.780 1.970 1.780 1.950 797,156 +0.16(+8.94%)
Jan 13, 2017 1.690 1.850 1.690 1.790 712,012 +0.11(+6.55%)
Jan 12, 2017 1.530 1.680 1.500 1.680 380,543 +0.12(+7.69%)
Jan 11, 2017 1.550 1.570 1.530 1.560 161,244 +0.02(+1.30%)
Jan 10, 2017 1.560 1.580 1.540 1.540 206,733 -0.03(-1.91%)
Jan 09, 2017 1.490 1.570 1.480 1.570 419,400 +0.08(+5.37%)
Jan 06, 2017 1.480 1.490 1.450 1.490 140,550 +0.01(+0.68%)
Jan 05, 2017 1.500 1.500 1.450 1.480 168,750 -0.02(-1.33%)
Jan 04, 2017 1.550 1.550 1.480 1.500 208,145 -0.04(-2.60%)
Jan 03, 2017 1.600 1.600 1.540 1.540 82,952 -0.03(-1.91%)
Dec 30, 2016 1.570 1.570 1.570 0 +0.03(+1.95%)
Dec 29, 2016 1.520 1.570 1.520 1.540 51,690 +0.00(+0.00%)
Dec 28, 2016 1.640 1.640 1.540 1.540 190,860 -0.07(-4.35%)
Dec 23, 2016 1.610 1.610 1.610 0 +0.00(+0.00%)
Dec 22, 2016 1.620 1.640 1.600 1.610 107,555 -0.02(-1.23%)
Dec 21, 2016 1.630 1.710 1.560 1.630 466,479 +0.00(+0.00%)
Dec 20, 2016 1.620 1.670 1.600 1.630 335,895 +0.04(+2.52%)
Dec 19, 2016 1.460 1.630 1.450 1.590 286,580 +0.13(+8.90%)
Dec 16, 2016 1.460 1.470 1.420 1.460 180,115 +0.00(+0.00%)
Dec 15, 2016 1.440 1.490 1.420 1.460 149,789 +0.02(+1.39%)
Dec 14, 2016 1.490 1.490 1.400 1.440 133,615 -0.04(-2.70%)
Dec 13, 2016 1.580 1.580 1.440 1.480 206,730 -0.09(-5.73%)
Dec 12, 2016 1.540 1.570 1.510 1.570 483,730 +0.06(+3.97%)
Dec 09, 2016 1.470 1.530 1.470 1.510 167,763 -0.03(-1.95%)
Dec 08, 2016 1.400 1.540 1.400 1.540 333,005 +0.11(+7.69%)
Dec 07, 2016 1.580 1.580 1.360 1.430 1,213,906 -0.17(-10.63%)
Dec 06, 2016 1.650 1.650 1.600 1.600 219,955 -0.05(-3.03%)
Dec 05, 2016 1.650 1.660 1.610 1.650 71,600 -0.02(-1.20%)
Dec 02, 2016 1.690 1.690 1.600 1.670 245,235 +0.01(+0.60%)
Dec 01, 2016 1.660 1.720 1.630 1.660 315,545 -0.02(-1.19%)
Nov 30, 2016 1.580 1.690 1.580 1.680 373,719 +0.08(+5.00%)
Nov 29, 2016 1.700 1.700 1.590 1.600 503,235 -0.09(-5.33%)
Nov 28, 2016 1.730 1.750 1.680 1.690 367,695 -0.02(-1.17%)
Nov 25, 2016 1.740 1.750 1.650 1.710 670,316 -0.02(-1.16%)
Nov 24, 2016 1.550 1.730 1.510 1.730 341,049 +0.18(+11.61%)
Nov 23, 2016 1.580 1.590 1.480 1.550 512,925 -0.05(-3.13%)
Nov 22, 2016 1.450 1.600 1.420 1.600 788,560 +0.16(+11.11%)
Nov 21, 2016 1.430 1.460 1.400 1.440 549,211 +0.04(+2.86%)
Nov 18, 2016 1.450 1.450 1.330 1.400 731,873 -0.04(-2.78%)
Nov 17, 2016 1.400 1.480 1.400 1.440 1,172,630 +0.05(+3.60%)
Nov 16, 2016 1.230 1.400 1.230 1.390 1,333,623 +0.17(+13.93%)
Nov 15, 2016 1.280 1.280 1.210 1.220 267,305 -0.05(-3.94%)
Nov 14, 2016 1.200 1.290 1.160 1.270 594,483 +0.09(+7.63%)
Nov 11, 2016 1.200 1.270 1.180 1.180 799,585 -0.04(-3.28%)
Nov 10, 2016 1.090 1.220 1.060 1.220 742,537 +0.13(+11.93%)
Nov 09, 2016 1.060 1.100 1.030 1.090 611,762 -0.03(-2.68%)
Nov 08, 2016 1.050 1.160 1.030 1.120 484,336 +0.09(+8.74%)
Nov 07, 2016 1.020 1.040 0.9800 1.030 315,726 +0.01(+0.98%)
Nov 04, 2016 1.030 1.050 0.9900 1.020 523,250 -0.01(-0.97%)
Nov 03, 2016 1.080 1.100 1.030 1.030 319,430 -0.05(-4.63%)
Nov 02, 2016 1.100 1.110 1.040 1.080 420,021 -0.04(-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.