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, 2016 0.4500 0.4500 0.4500 0.4500 2,000 +0.01(+2.27%)
Jan 28, 2016 0.4500 0.4500 0.4400 0.4400 32,000 -0.01(-2.22%)
Jan 27, 2016 0.4600 0.4600 0.4400 0.4500 29,900 -0.01(-2.17%)
Jan 25, 2016 0.4600 0.4600 0.4600 0 -0.02(-4.17%)
Jan 22, 2016 0.4400 0.4800 0.4400 0.4800 209,200 +0.04(+9.09%)
Jan 21, 2016 0.4200 0.4400 0.4200 0.4400 72,000 +0.03(+6.02%)
Jan 20, 2016 0.3750 0.4150 0.3700 0.4150 61,060 +0.00(+0.00%)
Jan 19, 2016 0.3900 0.4150 0.3700 0.4150 106,500 +0.03(+9.21%)
Jan 18, 2016 0.4000 0.4100 0.3750 0.3800 117,620 -0.02(-3.80%)
Jan 15, 2016 0.4300 0.4300 0.3950 0.3950 88,000 -0.04(-10.23%)
Jan 14, 2016 0.4300 0.4650 0.4150 0.4400 157,555 -0.01(-1.12%)
Jan 13, 2016 0.4400 0.5100 0.4300 0.4450 308,500 +0.01(+1.14%)
Jan 12, 2016 0.4400 0.4400 0.3700 0.4400 210,400 -0.01(-2.22%)
Jan 11, 2016 0.4600 0.4600 0.4200 0.4500 141,500 -0.03(-6.25%)
Jan 08, 2016 0.5100 0.5100 0.4450 0.4800 214,480 -0.03(-5.88%)
Jan 07, 2016 0.5200 0.5300 0.4900 0.5100 30,320 -0.01(-1.92%)
Jan 06, 2016 0.5400 0.5500 0.5200 0.5200 25,296 -0.03(-5.45%)
Jan 05, 2016 0.5700 0.5700 0.5500 0.5500 22,727 -0.03(-5.17%)
Jan 04, 2016 0.5800 0.5800 0.5800 0.5800 2,400 +0.00(+0.00%)
Dec 31, 2015 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Dec 30, 2015 0.5700 0.5700 0.5700 0.5700 1,700 -0.01(-1.72%)
Dec 29, 2015 0.5800 0.5800 0.5600 0.5800 89,000 -0.01(-1.69%)
Dec 24, 2015 0.5900 0.5900 0.5900 0 +0.02(+3.51%)
Dec 23, 2015 0.5700 0.5700 0.5700 0.5700 15,000 +0.00(+0.00%)
Dec 22, 2015 0.5800 0.5800 0.5700 0.5700 110,950 -0.02(-3.39%)
Dec 21, 2015 0.5800 0.6100 0.5800 0.5900 50,500 -0.02(-3.28%)
Dec 18, 2015 0.6200 0.6200 0.6000 0.6100 21,665 +0.00(+0.00%)
Dec 17, 2015 0.6000 0.6100 0.6000 0.6100 33,600 +0.00(+0.00%)
Dec 16, 2015 0.5900 0.6400 0.5900 0.6100 103,500 +0.01(+1.67%)
Dec 15, 2015 0.5800 0.6000 0.5700 0.6000 129,300 +0.00(+0.00%)
Dec 14, 2015 0.5700 0.6000 0.5600 0.6000 230,100 +0.02(+3.45%)
Dec 11, 2015 0.5700 0.5900 0.5600 0.5800 342,470 +0.01(+1.75%)
Dec 10, 2015 0.5800 0.5900 0.5500 0.5700 101,850 -0.01(-1.72%)
Dec 09, 2015 0.5800 0.5800 0.5500 0.5800 142,500 -0.01(-1.69%)
Dec 08, 2015 0.6100 0.6100 0.5900 0.5900 249,860 -0.02(-3.28%)
Dec 07, 2015 0.6300 0.6300 0.6100 0.6100 81,000 -0.02(-3.17%)
Dec 04, 2015 0.6100 0.6300 0.6100 0.6300 252,180 +0.02(+3.28%)
Dec 03, 2015 0.6000 0.6100 0.6000 0.6100 96,500 +0.01(+1.67%)
Dec 02, 2015 0.6200 0.6200 0.6000 0.6000 30,500 +0.00(+0.00%)
Dec 01, 2015 0.6100 0.6200 0.6000 0.6000 28,500 -0.01(-1.64%)
Nov 30, 2015 0.6200 0.6200 0.6100 0.6100 37,800 -0.02(-3.17%)
Nov 27, 2015 0.6000 0.6300 0.6000 0.6300 36,500 +0.01(+1.61%)
Nov 26, 2015 0.6200 0.6200 0.6000 0.6200 55,968 -0.01(-1.59%)
Nov 25, 2015 0.5900 0.6300 0.5800 0.6300 217,735 +0.04(+6.78%)
Nov 24, 2015 0.6400 0.6400 0.5600 0.5900 259,450 -0.11(-15.71%)
Nov 23, 2015 0.7400 0.7000 14,500 +0.00(+0.00%)
Nov 20, 2015 0.7300 0.7300 0.6800 0.7000 113,400 -0.04(-5.41%)
Nov 19, 2015 0.7400 0.7400 0.7200 0.7400 49,800 +0.01(+1.37%)
Nov 18, 2015 0.7500 0.7500 0.7300 0.7300 37,000 -0.01(-1.35%)
Nov 17, 2015 0.7600 0.7700 0.7400 0.7400 49,500 -0.06(-7.50%)
Nov 16, 2015 0.8000 0.8000 0.7700 0.8000 31,500 +0.00(+0.00%)
Nov 13, 2015 0.7600 0.8000 0.7600 0.8000 85,800 +0.02(+2.56%)
Nov 12, 2015 0.7600 0.7800 0.7600 0.7800 0 +0.00(+0.00%)
Nov 11, 2015 0.7600 0.8000 0.7600 0.7800 37,500 +0.02(+2.63%)
Nov 10, 2015 0.7500 0.7600 0.7400 0.7600 73,000 +0.01(+1.33%)
Nov 09, 2015 0.7500 0.7500 0.7500 0.7500 10,000 +0.00(+0.00%)
Nov 05, 2015 0.7500 0.7500 0.7500 0 -0.02(-2.60%)
Nov 04, 2015 0.8000 0.8000 0.7700 0.7700 68,000 -0.01(-1.28%)
Nov 03, 2015 0.8000 0.8000 0.7800 0.7800 10,000 -0.03(-3.70%)
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.