Grande West Transportation Group Inc (OP: GWTNF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 29, 2017 | 1.602 | 1.602 | 1.602 | 0 | -0.03(-1.62%) | |
| Dec 28, 2017 | 1.630 | 1.630 | 1.624 | 1.628 | 8,000 | +0.00(+0.25%) |
| Dec 27, 2017 | 1.665 | 1.665 | 1.624 | 1.624 | 2,175 | -0.23(-12.21%) |
| Dec 26, 2017 | 1.850 | 1.850 | 1.850 | 1.850 | 6,000 | +0.21(+12.92%) |
| Dec 20, 2017 | 1.638 | 1.638 | 1.638 | 0 | -0.02(-1.10%) | |
| Dec 13, 2017 | 1.657 | 1.657 | 1.657 | 0 | -0.03(-1.90%) | |
| Dec 12, 2017 | 1.685 | 1.702 | 1.689 | 1.689 | 11,000 | -0.02(-1.07%) |
| Dec 08, 2017 | 1.707 | 1.707 | 1.707 | 0 | -0.02(-1.34%) | |
| Dec 07, 2017 | 1.728 | 1.730 | 1.728 | 1.730 | 10,000 | -0.10(-5.68%) |
| Dec 05, 2017 | 1.834 | 1.834 | 1.834 | 0 | +0.22(+13.29%) | |
| Dec 04, 2017 | 1.628 | 1.628 | 1.619 | 1.619 | 500 | -0.05(-2.84%) |
| Dec 01, 2017 | 1.696 | 1.706 | 1.666 | 1.666 | 11,980 | +0.02(+0.99%) |
| Nov 30, 2017 | 1.650 | 1.650 | 1.650 | 1.650 | 2,000 | -0.07(-3.86%) |
| Nov 29, 2017 | 1.717 | 1.717 | 1.716 | 1.716 | 1,000 | -0.04(-2.49%) |
| Nov 28, 2017 | 1.769 | 1.769 | 1.745 | 1.760 | 2,500 | +0.00(+0.00%) |
| Nov 27, 2017 | 1.780 | 1.780 | 1.750 | 1.760 | 17,450 | -0.05(-2.99%) |
| Nov 24, 2017 | 1.814 | 1.814 | 1.814 | 1.814 | 1,000 | +0.02(+0.84%) |
| Nov 20, 2017 | 1.799 | 1.799 | 1.799 | 0 | -0.20(-10.13%) | |
| Nov 14, 2017 | 2.002 | 2.002 | 2.002 | 0 | -0.10(-4.75%) | |
| Nov 10, 2017 | 2.102 | 2.102 | 2.102 | 0 | -0.02(-0.77%) | |
| Nov 09, 2017 | 2.118 | 2.118 | 2.118 | 2.118 | 10,000 | +0.11(+5.39%) |
| Nov 03, 2017 | 2.010 | 2.010 | 2.010 | 0 | -0.02(-1.00%) | |
| Nov 02, 2017 | 2.074 | 2.074 | 2.030 | 2.030 | 16,100 | -0.02(-0.98%) |
| Nov 01, 2017 | 2.050 | 2.050 | 2.050 | 2.050 | 1,000 | +0.02(+0.99%) |
| Oct 31, 2017 | 2.067 | 2.067 | 2.024 | 2.030 | 21,390 | +0.00(+0.00%) |
| Oct 30, 2017 | 2.000 | 2.030 | 2.000 | 2.030 | 4,444 | -0.01(-0.63%) |
| Oct 27, 2017 | 2.043 | 2.043 | 2.043 | 2.043 | 400 | -0.05(-2.56%) |
| Oct 26, 2017 | 2.097 | 2.097 | 2.097 | 2.097 | 20,000 | -0.10(-4.75%) |
| Oct 23, 2017 | 2.201 | 2.201 | 2.201 | 0 | -0.05(-2.17%) | |
| Oct 19, 2017 | 2.250 | 2.250 | 2.250 | 0 | +0.01(+0.44%) | |
| Oct 17, 2017 | 2.240 | 2.240 | 2.240 | 0 | -0.03(-1.26%) | |
| Oct 16, 2017 | 2.269 | 2.269 | 2.269 | 2.269 | 3,500 | -0.08(-3.29%) |
| Oct 13, 2017 | 2.353 | 2.353 | 2.346 | 2.346 | 350 | -0.04(-1.49%) |
| Oct 12, 2017 | 2.380 | 2.381 | 2.380 | 2.381 | 2,000 | +0.00(+0.06%) |
| Oct 11, 2017 | 2.430 | 2.430 | 2.380 | 2.380 | 2,150 | +0.02(+0.72%) |
| Oct 10, 2017 | 2.403 | 2.410 | 2.363 | 2.363 | 5,550 | +0.18(+8.26%) |
| Oct 06, 2017 | 2.183 | 2.183 | 2.183 | 0 | -0.03(-1.37%) | |
| Oct 03, 2017 | 2.213 | 2.213 | 2.213 | 0 | +0.01(+0.51%) |
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.
