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 (%)
Feb 28, 2018 1.850 1.940 1.800 1.920 317,506 +0.07(+3.78%)
Feb 27, 2018 1.890 1.890 1.820 1.850 75,452 -0.05(-2.63%)
Feb 26, 2018 1.880 1.930 1.850 1.900 130,469 +0.03(+1.60%)
Feb 23, 2018 1.940 1.970 1.850 1.870 174,800 -0.06(-3.11%)
Feb 22, 2018 1.810 1.970 1.790 1.930 1,225,913 +0.13(+7.22%)
Feb 21, 2018 1.820 1.820 1.800 1.800 187,500 -0.01(-0.55%)
Feb 20, 2018 1.780 1.820 1.780 1.810 124,525 +0.04(+2.26%)
Feb 16, 2018 1.770 1.770 1.770 0 -0.05(-2.75%)
Feb 15, 2018 1.830 1.840 1.780 1.820 190,628 -0.01(-0.55%)
Feb 14, 2018 1.870 1.870 1.790 1.830 155,190 -0.04(-2.14%)
Feb 13, 2018 1.990 1.990 1.870 1.870 103,935 -0.09(-4.59%)
Feb 12, 2018 1.910 1.960 1.860 1.960 79,477 +0.10(+5.38%)
Feb 09, 2018 1.910 1.950 1.810 1.860 177,846 -0.04(-2.11%)
Feb 08, 2018 2.000 2.000 1.900 1.900 212,161 -0.10(-5.00%)
Feb 07, 2018 1.990 2.010 1.980 2.000 73,954 -0.02(-0.99%)
Feb 06, 2018 1.950 2.020 1.900 2.020 267,689 +0.01(+0.50%)
Feb 05, 2018 2.050 2.060 2.000 2.010 180,710 -0.06(-2.90%)
Feb 02, 2018 2.060 2.110 2.020 2.070 169,605 -0.01(-0.48%)
Feb 01, 2018 2.070 2.080 2.050 2.080 104,678 +0.02(+0.97%)
Jan 31, 2018 2.060 2.110 2.020 2.060 118,527 -0.01(-0.48%)
Jan 30, 2018 2.050 2.070 2.050 2.070 176,686 +0.01(+0.49%)
Jan 29, 2018 2.140 2.140 2.060 2.060 264,170 -0.04(-1.90%)
Jan 26, 2018 2.120 2.120 2.070 2.100 161,058 -0.02(-0.94%)
Jan 25, 2018 2.170 2.170 2.070 2.120 242,964 -0.03(-1.40%)
Jan 24, 2018 2.050 2.180 1.960 2.150 725,383 +0.11(+5.39%)
Jan 23, 2018 2.120 2.120 2.030 2.040 328,166 -0.06(-2.86%)
Jan 22, 2018 2.100 2.190 2.090 2.100 179,275 +0.00(+0.00%)
Jan 19, 2018 2.150 2.170 2.090 2.100 120,346 -0.08(-3.67%)
Jan 18, 2018 2.180 2.190 2.140 2.180 104,460 -0.01(-0.46%)
Jan 17, 2018 2.170 2.210 2.130 2.190 67,172 +0.01(+0.46%)
Jan 16, 2018 2.120 2.190 2.080 2.180 202,220 +0.04(+1.87%)
Jan 15, 2018 2.170 2.210 2.120 2.140 149,880 +0.02(+0.94%)
Jan 12, 2018 2.180 2.200 2.110 2.120 108,200 -0.07(-3.20%)
Jan 11, 2018 2.250 2.260 2.130 2.190 212,860 -0.07(-3.10%)
Jan 10, 2018 2.300 2.350 2.240 2.260 214,805 -0.06(-2.59%)
Jan 09, 2018 2.280 2.370 2.230 2.320 334,465 +0.08(+3.57%)
Jan 08, 2018 2.090 2.240 2.060 2.240 323,586 +0.17(+8.21%)
Jan 05, 2018 2.040 2.100 2.020 2.070 161,947 +0.04(+1.97%)
Jan 04, 2018 2.020 2.070 2.000 2.030 120,421 +0.02(+1.00%)
Jan 03, 2018 2.070 2.090 2.010 2.010 236,747 -0.02(-0.99%)
Jan 02, 2018 2.000 2.090 1.990 2.030 455,333 +0.05(+2.53%)
Dec 29, 2017 1.980 1.980 1.980 0 -0.05(-2.46%)
Dec 28, 2017 2.040 2.050 2.010 2.030 203,819 -0.02(-0.98%)
Dec 27, 2017 2.100 2.100 2.030 2.050 242,988 -0.05(-2.38%)
Dec 22, 2017 2.110 2.130 2.070 2.100 111,782 +0.03(+1.45%)
Dec 21, 2017 2.090 2.150 2.060 2.070 282,846 -0.01(-0.48%)
Dec 20, 2017 2.030 2.090 2.030 2.080 133,420 +0.05(+2.46%)
Dec 19, 2017 2.050 2.080 2.020 2.030 217,070 -0.05(-2.40%)
Dec 18, 2017 2.100 2.110 2.040 2.080 196,424 -0.01(-0.48%)
Dec 15, 2017 2.110 2.140 2.050 2.090 173,878 -0.03(-1.42%)
Dec 14, 2017 2.060 2.150 2.050 2.120 184,798 +0.09(+4.43%)
Dec 13, 2017 2.140 2.160 2.030 2.030 495,279 -0.14(-6.45%)
Dec 12, 2017 2.200 2.200 2.120 2.170 213,638 -0.03(-1.36%)
Dec 11, 2017 2.210 2.230 2.150 2.200 223,548 +0.00(+0.00%)
Dec 08, 2017 2.240 2.240 2.170 2.200 132,500 -0.01(-0.45%)
Dec 07, 2017 2.300 2.300 2.200 2.210 336,280 -0.09(-3.91%)
Dec 06, 2017 2.330 2.370 2.200 2.300 294,447 -0.03(-1.29%)
Dec 05, 2017 2.120 2.350 2.110 2.330 432,761 +0.18(+8.37%)
Dec 04, 2017 2.100 2.200 2.060 2.150 459,658 +0.03(+1.42%)
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.