Grande West Transportation Group Inc (OP: GWTNF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2018 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 1,300 | +0.00(+0.12%) |
| Oct 30, 2018 | 0.7875 | 0.7875 | 0.7791 | 0.7791 | 275 | -0.08(-8.93%) |
| Oct 29, 2018 | 0.8602 | 0.9138 | 0.8400 | 0.8555 | 8,000 | +0.13(+17.69%) |
| Oct 26, 2018 | 0.7330 | 0.7330 | 0.7269 | 0.7269 | 900 | +0.01(+0.78%) |
| Oct 25, 2018 | 0.7160 | 0.7213 | 0.7160 | 0.7213 | 10,450 | +0.00(+0.18%) |
| Oct 24, 2018 | 0.7200 | 0.7202 | 0.7200 | 0.7200 | 11,500 | -0.01(-1.10%) |
| Oct 23, 2018 | 0.7287 | 0.7287 | 0.7120 | 0.7280 | 11,630 | -0.09(-11.11%) |
| Oct 19, 2018 | 0.8190 | 0.8190 | 0.8190 | 0 | -0.05(-5.22%) | |
| Oct 16, 2018 | 0.8641 | 0.8641 | 0.8641 | 0 | +0.01(+1.66%) | |
| Oct 15, 2018 | 0.8100 | 0.8500 | 0.8100 | 0.8500 | 14,100 | +0.04(+5.13%) |
| Oct 11, 2018 | 0.8085 | 0.8085 | 0.8085 | 0 | -0.11(-11.64%) | |
| Oct 05, 2018 | 0.9150 | 0.9150 | 0.9150 | 0 | +0.00(+0.00%) | |
| Oct 04, 2018 | 0.9449 | 0.9449 | 0.9150 | 0.9150 | 4,985 | -0.08(-7.97%) |
| Oct 02, 2018 | 0.9942 | 0.9942 | 0.9942 | 0 | -0.00(-0.08%) | |
| Oct 01, 2018 | 1.004 | 1.004 | 0.9950 | 0.9950 | 32,500 | +0.05(+5.51%) |
| Sep 28, 2018 | 0.9430 | 0.9430 | 0.9430 | 0.9430 | 5,900 | -0.00(-0.35%) |
| Sep 19, 2018 | 0.9463 | 0.9463 | 0.9463 | 0 | +0.01(+1.30%) | |
| Sep 13, 2018 | 0.9342 | 0.9342 | 0.9342 | 0 | +0.01(+1.54%) | |
| Sep 12, 2018 | 0.9196 | 0.9200 | 0.9196 | 0.9200 | 3,800 | -0.03(-3.16%) |
| Sep 10, 2018 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.02(-2.55%) | |
| Sep 07, 2018 | 0.9749 | 0.9749 | 0.9749 | 0.9749 | 200 | -0.03(-3.35%) |
| Sep 06, 2018 | 1.050 | 1.050 | 1.009 | 1.009 | 400 | -0.00(-0.13%) |
| Sep 05, 2018 | 1.010 | 1.010 | 1.010 | 1.010 | 240 | -0.05(-4.29%) |
| Sep 04, 2018 | 1.055 | 1.090 | 1.055 | 1.055 | 215 | -0.04(-3.25%) |
| Aug 31, 2018 | 1.091 | 1.091 | 1.091 | 0 | +0.06(+5.45%) | |
| Aug 29, 2018 | 1.034 | 1.034 | 1.034 | 0 | +0.03(+2.50%) | |
| Aug 28, 2018 | 0.8800 | 1.009 | 0.8800 | 1.009 | 7,750 | +0.13(+14.25%) |
| Aug 24, 2018 | 0.8833 | 0.8833 | 0.8833 | 0 | +0.00(+0.16%) | |
| Aug 23, 2018 | 0.9164 | 0.9164 | 0.8785 | 0.8819 | 31,220 | -0.11(-10.90%) |
| Aug 17, 2018 | 0.9898 | 0.9898 | 0.9898 | 0 | +0.04(+3.96%) | |
| Aug 16, 2018 | 0.9610 | 0.9610 | 0.9521 | 0.9521 | 35,770 | -0.08(-8.02%) |
| Aug 10, 2018 | 1.035 | 1.035 | 1.035 | 0 | -0.01(-0.79%) | |
| Aug 09, 2018 | 1.043 | 1.043 | 1.043 | 1.043 | 2,000 | +0.01(+0.57%) |
| Aug 07, 2018 | 1.037 | 1.037 | 1.037 | 0 | +0.04(+3.74%) | |
| Aug 06, 2018 | 1.000 | 1.000 | 1.000 | 1.000 | 37,000 | -0.05(-4.76%) |
| Aug 02, 2018 | 1.050 | 1.050 | 1.050 | 0 | -0.00(-0.10%) |
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.
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.
