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 (%)
Jul 29, 2016 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Jul 28, 2016 0.5700 0.5700 0.5400 0.5500 44,500 +0.03(+5.77%)
Jul 27, 2016 0.5500 0.5500 0.5100 0.5200 26,600 -0.03(-5.45%)
Jul 26, 2016 0.5100 0.6200 0.5100 0.5500 114,800 +0.05(+10.00%)
Jul 25, 2016 0.4900 0.5000 0.4850 0.5000 39,650 +0.02(+3.09%)
Jul 22, 2016 0.4800 0.4850 0.4800 0.4850 28,000 +0.01(+1.04%)
Jul 21, 2016 0.4800 0.4900 0.4800 0.4800 21,800 -0.01(-1.03%)
Jul 20, 2016 0.4900 0.4900 0.4600 0.4850 15,400 +0.01(+1.04%)
Jul 19, 2016 0.4800 0.4800 0.4800 0.4800 16,400 -0.02(-3.03%)
Jul 18, 2016 0.4950 0.4950 0.4800 0.4950 27,100 -0.01(-1.00%)
Jul 14, 2016 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Jul 13, 2016 0.4900 0.4900 0.4800 0.4800 83,700 -0.02(-4.00%)
Jul 12, 2016 0.5200 0.5300 0.5000 0.5000 29,300 -0.02(-3.85%)
Jul 11, 2016 0.5000 0.5200 0.4800 0.5200 34,500 +0.02(+4.00%)
Jul 08, 2016 0.5200 0.5000 0.5000 30,900 -0.02(-3.85%)
Jul 07, 2016 0.5400 0.5500 0.5100 0.5200 81,660 -0.03(-5.45%)
Jul 05, 2016 0.5700 0.5700 0.5500 0.5500 20,000 -0.01(-1.79%)
Jul 04, 2016 0.5800 0.5800 0.5600 0.5600 14,500 +0.00(+0.00%)
Jun 30, 2016 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Jun 29, 2016 0.5700 0.5700 0.5700 0.5700 10,500 +0.00(+0.00%)
Jun 28, 2016 0.5500 0.5700 0.5500 0.5700 67,160 +0.03(+5.56%)
Jun 27, 2016 0.5500 0.5500 0.5400 0.5400 7,000 +0.00(+0.00%)
Jun 24, 2016 0.5700 0.5700 0.5400 0.5400 30,300 -0.01(-1.82%)
Jun 23, 2016 0.5800 0.5900 0.5400 0.5500 53,060 +0.00(+0.00%)
Jun 22, 2016 0.5600 0.5600 0.5500 0.5500 43,167 -0.03(-5.17%)
Jun 21, 2016 0.5800 0.5800 0.5800 0.5800 25,000 +0.00(+0.00%)
Jun 20, 2016 0.5900 0.5900 0.5800 0.5800 56,600 -0.02(-3.33%)
Jun 17, 2016 0.5800 0.6000 0.5700 0.6000 136,000 +0.02(+3.45%)
Jun 16, 2016 0.5900 0.5900 0.5800 0.5800 37,000 -0.01(-1.69%)
Jun 15, 2016 0.5900 0.5900 0.5800 0.5900 26,300 +0.01(+1.72%)
Jun 14, 2016 0.6000 0.6000 0.5800 0.5800 31,485 -0.02(-3.33%)
Jun 13, 2016 0.6000 0.6500 0.6000 0.6000 146,840 -0.02(-3.23%)
Jun 09, 2016 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Jun 08, 2016 0.6000 0.6000 0.6000 0.6000 6,000 +0.00(+0.00%)
Jun 07, 2016 0.6000 0.6400 0.6000 0.6000 48,000 +0.01(+1.69%)
Jun 06, 2016 0.6000 0.6100 0.5900 0.5900 151,436 -0.04(-6.35%)
Jun 03, 2016 0.6100 0.6400 0.6000 0.6300 141,100 -0.01(-1.56%)
Jun 02, 2016 0.6600 0.6600 0.6400 0.6400 66,200 -0.02(-3.03%)
Jun 01, 2016 0.6300 0.6600 0.6300 0.6600 142,845 +0.04(+6.45%)
May 31, 2016 0.6200 0.6500 0.6200 0.6200 46,401 +0.03(+5.08%)
May 30, 2016 0.6000 0.6000 0.5800 0.5900 98,700 -0.03(-4.84%)
May 27, 2016 0.5900 0.6200 0.5900 0.6200 163,900 +0.03(+5.08%)
May 26, 2016 0.6000 0.6200 0.5800 0.5900 65,500 -0.01(-1.67%)
May 25, 2016 0.5800 0.6200 0.5800 0.6000 56,000 -0.02(-3.23%)
May 24, 2016 0.6200 0.6200 0.6100 0.6200 67,500 -0.03(-4.62%)
May 20, 2016 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 19, 2016 0.6500 0.6500 0.6000 0.6500 213,000 +0.00(+0.00%)
May 18, 2016 0.6900 0.6900 0.6500 0.6500 29,000 -0.03(-4.41%)
May 17, 2016 0.6700 0.6900 0.6600 0.6800 78,223 +0.01(+1.49%)
May 16, 2016 0.7200 0.7200 0.6600 0.6700 107,500 -0.05(-6.94%)
May 13, 2016 0.7000 0.7200 0.6900 0.7200 67,802 +0.03(+4.35%)
May 12, 2016 0.7000 0.7000 0.6900 0.6900 61,700 -0.01(-1.43%)
May 11, 2016 0.7200 0.7200 0.6900 0.7000 104,150 +0.00(+0.00%)
May 10, 2016 0.8100 0.8600 0.6600 0.7000 547,990 -0.04(-5.41%)
May 09, 2016 0.7400 0.7400 0.7100 0.7400 25,000 +0.00(+0.00%)
May 06, 2016 0.7400 0.7500 0.7200 0.7400 77,260 +0.01(+1.37%)
May 05, 2016 0.7000 0.7300 0.7000 0.7300 216,400 +0.03(+4.29%)
May 04, 2016 0.7100 0.7100 0.6900 0.7000 99,200 -0.05(-6.67%)
May 03, 2016 0.7100 0.7500 0.7000 0.7500 81,500 +0.03(+4.17%)
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.