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 (%)
Oct 31, 2018 1.030 1.090 1.020 1.080 225,750 +0.07(+6.93%)
Oct 30, 2018 1.050 1.050 1.010 1.010 70,497 -0.05(-4.72%)
Oct 29, 2018 1.120 1.220 1.060 1.060 544,006 +0.00(+0.00%)
Oct 26, 2018 0.9600 1.060 0.9500 1.060 178,010 +0.07(+7.07%)
Oct 25, 2018 0.9400 0.9900 0.9200 0.9900 349,804 +0.05(+5.32%)
Oct 24, 2018 0.9800 0.9800 0.9400 0.9400 117,225 -0.02(-2.08%)
Oct 23, 2018 0.9600 0.9700 0.9000 0.9600 251,244 -0.03(-3.03%)
Oct 22, 2018 1.030 1.040 0.9900 0.9900 239,538 -0.05(-4.81%)
Oct 19, 2018 1.080 1.080 1.030 1.040 181,954 -0.04(-3.70%)
Oct 18, 2018 1.120 1.120 1.070 1.080 95,450 -0.01(-0.92%)
Oct 17, 2018 1.130 1.130 1.080 1.090 85,300 -0.02(-1.80%)
Oct 16, 2018 1.110 1.130 1.060 1.110 197,514 +0.05(+4.72%)
Oct 15, 2018 1.040 1.100 1.040 1.060 120,120 +0.02(+1.92%)
Oct 12, 2018 1.100 1.100 1.040 1.040 155,750 -0.01(-0.95%)
Oct 11, 2018 1.120 1.120 1.050 1.050 189,934 -0.05(-4.55%)
Oct 10, 2018 1.130 1.130 1.100 1.100 100,508 +0.00(+0.00%)
Oct 09, 2018 1.230 1.230 1.100 1.100 278,930 -0.09(-7.56%)
Oct 05, 2018 1.190 1.190 1.190 0 +0.01(+0.85%)
Oct 04, 2018 1.210 1.240 1.180 1.180 282,852 -0.02(-1.67%)
Oct 03, 2018 1.240 1.260 1.200 1.200 188,444 -0.01(-0.83%)
Oct 02, 2018 1.270 1.270 1.190 1.210 182,502 -0.05(-3.97%)
Oct 01, 2018 1.300 1.310 1.260 1.260 291,626 +0.04(+3.28%)
Sep 28, 2018 1.220 1.260 1.220 1.220 130,684 +0.00(+0.00%)
Sep 27, 2018 1.250 1.260 1.220 1.220 102,945 -0.02(-1.61%)
Sep 26, 2018 1.260 1.260 1.210 1.240 131,359 -0.02(-1.59%)
Sep 25, 2018 1.320 1.320 1.230 1.260 393,275 -0.07(-5.26%)
Sep 24, 2018 1.240 1.420 1.240 1.330 439,925 +0.10(+8.13%)
Sep 21, 2018 1.250 1.270 1.230 1.230 53,597 -0.03(-2.38%)
Sep 20, 2018 1.230 1.270 1.220 1.260 103,659 +0.05(+4.13%)
Sep 19, 2018 1.240 1.270 1.210 1.210 57,640 -0.04(-3.20%)
Sep 18, 2018 1.240 1.250 1.210 1.250 87,841 -0.01(-0.79%)
Sep 17, 2018 1.300 1.300 1.250 1.260 29,214 -0.01(-0.79%)
Sep 14, 2018 1.260 1.330 1.230 1.270 86,650 +0.00(+0.00%)
Sep 13, 2018 1.190 1.270 1.190 1.270 127,568 +0.07(+5.83%)
Sep 12, 2018 1.220 1.220 1.180 1.200 98,218 -0.02(-1.64%)
Sep 11, 2018 1.260 1.260 1.210 1.220 111,684 +0.00(+0.00%)
Sep 10, 2018 1.280 1.280 1.220 1.220 116,597 -0.05(-3.94%)
Sep 07, 2018 1.300 1.350 1.270 1.270 130,010 -0.05(-3.79%)
Sep 06, 2018 1.340 1.350 1.300 1.320 97,379 -0.02(-1.49%)
Sep 05, 2018 1.340 1.350 1.310 1.340 217,800 +0.00(+0.00%)
Sep 04, 2018 1.440 1.450 1.340 1.340 275,363 -0.07(-4.96%)
Aug 31, 2018 1.410 1.410 1.410 0 +0.04(+2.92%)
Aug 30, 2018 1.520 1.520 1.370 1.370 498,775 -0.17(-11.04%)
Aug 29, 2018 1.410 1.550 1.340 1.540 1,145,822 +0.23(+17.56%)
Aug 28, 2018 1.100 1.350 1.100 1.310 603,547 +0.22(+20.18%)
Aug 27, 2018 1.160 1.160 1.080 1.090 266,184 -0.06(-5.22%)
Aug 24, 2018 1.180 1.180 1.130 1.150 196,196 -0.03(-2.54%)
Aug 23, 2018 1.230 1.230 1.150 1.180 326,589 -0.05(-4.07%)
Aug 22, 2018 1.240 1.260 1.220 1.230 202,112 -0.04(-3.15%)
Aug 21, 2018 1.290 1.300 1.260 1.270 66,520 -0.01(-0.78%)
Aug 20, 2018 1.260 1.300 1.260 1.280 54,646 +0.02(+1.59%)
Aug 17, 2018 1.250 1.310 1.250 1.260 59,750 -0.02(-1.56%)
Aug 16, 2018 1.310 1.330 1.250 1.280 269,078 -0.04(-3.03%)
Aug 15, 2018 1.360 1.360 1.310 1.320 66,470 -0.01(-0.75%)
Aug 14, 2018 1.330 1.360 1.320 1.330 56,800 +0.00(+0.00%)
Aug 13, 2018 1.360 1.380 1.320 1.330 115,056 -0.05(-3.62%)
Aug 10, 2018 1.410 1.410 1.340 1.380 99,132 +0.01(+0.73%)
Aug 09, 2018 1.370 1.390 1.360 1.370 48,986 -0.04(-2.84%)
Aug 08, 2018 1.360 1.420 1.350 1.410 103,060 +0.05(+3.68%)
Aug 07, 2018 1.420 1.420 1.360 1.360 110,041 -0.03(-2.16%)
Aug 03, 2018 1.390 1.390 1.390 0 -0.01(-0.71%)
Aug 02, 2018 1.420 1.430 1.380 1.400 50,120 -0.01(-0.71%)
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.