Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grande West Transportation Group Inc (OP: GWTNF )

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 (%)
Dec 23, 2020 1.240 1.240 1.240 0 +0.10(+9.15%)
Dec 22, 2020 1.250 1.250 1.136 1.136 43,348 -0.11(-9.12%)
Dec 21, 2020 1.250 1.260 1.218 1.250 40,209 -0.04(-3.03%)
Dec 18, 2020 1.340 1.340 1.270 1.289 93,800 -0.02(-1.48%)
Dec 17, 2020 1.344 1.350 1.273 1.308 15,973 -0.02(-1.62%)
Dec 16, 2020 1.220 1.360 1.220 1.330 5,360 +0.01(+0.76%)
Dec 15, 2020 1.380 1.390 1.310 1.320 26,339 -0.03(-2.22%)
Dec 14, 2020 1.410 1.410 1.330 1.350 217,337 -0.05(-3.57%)
Dec 11, 2020 1.398 1.420 1.371 1.400 23,200 -0.04(-2.44%)
Dec 10, 2020 1.444 1.480 1.410 1.435 40,047 -0.00(-0.35%)
Dec 09, 2020 1.400 1.510 1.400 1.440 189,638 +0.08(+5.88%)
Dec 08, 2020 1.316 1.360 1.305 1.360 10,000 +0.02(+1.49%)
Dec 07, 2020 1.446 1.446 1.340 1.340 17,192 +0.00(+0.00%)
Dec 04, 2020 1.313 1.360 1.313 1.340 14,600 +0.05(+3.47%)
Dec 03, 2020 1.335 1.335 1.280 1.295 3,593 -0.03(-1.89%)
Dec 02, 2020 1.270 1.320 1.160 1.320 14,678 +0.07(+5.60%)
Dec 01, 2020 1.330 1.360 1.250 1.250 11,774 -0.14(-10.33%)
Nov 30, 2020 1.480 1.480 1.360 1.394 22,576 -0.06(-3.86%)
Nov 27, 2020 1.401 1.450 1.400 1.450 23,700 +0.08(+5.84%)
Nov 25, 2020 1.444 1.444 1.350 1.370 10,400 -0.03(-2.14%)
Nov 24, 2020 1.639 1.642 1.372 1.400 58,351 -0.16(-10.26%)
Nov 23, 2020 1.580 1.580 1.410 1.560 26,018 +0.10(+6.85%)
Nov 20, 2020 1.377 1.460 1.368 1.460 30,600 +0.12(+9.13%)
Nov 19, 2020 1.340 1.380 1.260 1.338 23,603 +0.11(+8.96%)
Nov 18, 2020 1.305 1.340 1.228 1.228 47,852 +0.04(+3.18%)
Nov 17, 2020 0.9500 1.190 0.9500 1.190 13,884 +0.30(+33.83%)
Nov 16, 2020 0.8200 0.8892 0.8200 0.8892 6,107 +0.05(+5.61%)
Nov 13, 2020 0.8427 0.8427 0.8420 0.8420 3,100 +0.01(+1.02%)
Nov 12, 2020 0.8200 0.8335 0.8200 0.8335 1,500 +0.00(+0.20%)
Nov 11, 2020 0.8066 0.8318 0.8066 0.8318 15,945 -0.02(-2.10%)
Nov 10, 2020 0.8496 0.8496 0.8496 10 +0.00(+0.00%)
Nov 09, 2020 0.8496 0.8496 0.8496 0.8496 1,550 -0.06(-6.68%)
Nov 06, 2020 0.8640 0.9104 0.8496 0.9104 31,700 +0.02(+2.29%)
Nov 05, 2020 0.8626 0.8900 0.8626 0.8900 1,239 +0.01(+1.30%)
Nov 04, 2020 0.8230 0.9087 0.8230 0.8786 33,849 +0.06(+6.74%)
Nov 03, 2020 0.9250 0.9250 0.8231 0.8231 11,750 -0.08(-8.54%)
Nov 02, 2020 1.065 1.065 0.9000 0.9000 16,115 -0.01(-1.10%)
Oct 30, 2020 0.9132 0.9132 0.9100 0.9100 5,500 -0.01(-1.23%)
Oct 29, 2020 0.8867 0.9213 0.8867 0.9213 5,175 +0.09(+10.79%)
Oct 28, 2020 0.8548 0.8771 0.8316 0.8316 7,670 -0.11(-11.81%)
Oct 27, 2020 0.9000 0.9430 0.8783 0.9430 19,900 +0.08(+9.27%)
Oct 26, 2020 0.8903 0.9000 0.8455 0.8630 15,050 -0.06(-6.83%)
Oct 23, 2020 0.7700 0.9263 0.7700 0.9263 35,100 +0.18(+23.51%)
Oct 22, 2020 0.7381 0.7537 0.7381 0.7500 6,500 +0.04(+5.29%)
Oct 21, 2020 0.7189 0.7274 0.7123 0.7123 12,000 +0.00(+0.01%)
Oct 20, 2020 0.7487 0.7487 0.6975 0.7122 18,000 -0.02(-3.09%)
Oct 19, 2020 0.7476 0.7771 0.7346 0.7349 29,140 +0.04(+5.09%)
Oct 16, 2020 0.7068 0.7068 0.6993 0.6993 7,000 +0.05(+7.29%)
Oct 15, 2020 0.6549 0.6611 0.6518 0.6518 21,000 +0.00(+0.05%)
Oct 14, 2020 0.6515 0.6515 0.6515 0.6515 5,150 +0.01(+1.20%)
Oct 13, 2020 0.6280 0.6800 0.6151 0.6438 32,182 +0.04(+6.17%)
Oct 09, 2020 0.6064 0.6064 0.6064 0 +0.01(+1.15%)
Oct 07, 2020 0.5995 0.5995 0.5995 0 +0.05(+8.39%)
Oct 06, 2020 0.5627 0.5627 0.5531 0.5531 2,000 -0.02(-3.02%)
Oct 05, 2020 0.5628 0.5703 0.5552 0.5703 19,000 +0.08(+15.47%)
Oct 02, 2020 0.5000 0.5000 0.4939 0.4939 32,300 -0.06(-11.01%)
Oct 01, 2020 0.5800 0.5880 0.5549 0.5550 25,450 -0.02(-3.48%)
Sep 30, 2020 0.5016 0.5750 0.5016 0.5750 37,079 +0.07(+13.73%)
Sep 29, 2020 0.4750 0.5056 0.4720 0.5056 7,939 +0.01(+1.12%)
Sep 28, 2020 0.5638 0.5638 0.5000 0.5000 30,200 -0.03(-4.89%)
Sep 25, 2020 0.4800 0.5279 0.4800 0.5257 54,600 +0.14(+36.90%)
Sep 23, 2020 0.3840 0.3840 0.3840 0 +0.03(+9.56%)
Sep 22, 2020 0.3505 0.3505 0.3505 0.3505 5,000 +0.00(+0.46%)
Sep 17, 2020 0.3489 0.3489 0.3489 0 -0.01(-4.07%)
Sep 16, 2020 0.3637 0.3637 0.3637 0.3637 3,000 +0.02(+4.45%)
Sep 10, 2020 0.3482 0.3482 0.3482 0 -0.00(-0.23%)
Sep 09, 2020 0.3550 0.3558 0.3490 0.3490 2,140 +0.01(+4.18%)
Sep 08, 2020 0.3350 0.3350 0.3350 0.3350 5,000 +0.00(+0.00%)
Sep 04, 2020 0.3350 0.3350 0.3350 0.3350 3,500 -0.03(-9.16%)
Sep 03, 2020 0.4379 0.4379 0.3688 0.3688 13,507 -0.10(-21.23%)
Sep 02, 2020 0.4400 0.4685 0.3940 0.4682 30,011 +0.15(+45.49%)
Sep 01, 2020 0.3218 0.3218 0.3218 0.3218 140 -0.01(-2.16%)
Aug 31, 2020 0.3289 0.3289 0.3289 0.3289 320 +0.04(+15.61%)
Aug 27, 2020 0.2845 0.2845 0.2845 0 +0.02(+5.80%)
Aug 26, 2020 0.2711 0.2711 0.2689 0.2689 3,500 -0.03(-10.04%)
Aug 24, 2020 0.2989 0.2989 0.2989 0 +0.02(+8.30%)
Aug 21, 2020 0.2683 0.2790 0.2683 0.2760 13,700 -0.00(-0.72%)
Aug 18, 2020 0.2780 0.2780 0.2780 0 +0.05(+22.14%)
Aug 07, 2020 0.2276 0.2276 0.2276 0 -0.00(-0.61%)
Jul 31, 2020 0.2290 0.2290 0.2290 0 +0.01(+2.51%)
Jul 28, 2020 0.2234 0.2234 0.2234 0 -0.02(-9.04%)
Jul 20, 2020 0.2456 0.2456 0.2456 0 -0.01(-4.06%)
Jul 15, 2020 0.2560 0.2560 0.2560 0 -0.02(-6.64%)
Jul 02, 2020 0.2742 0.2742 0.2742 0 +0.03(+14.06%)
Jun 22, 2020 0.2404 0.2404 0.2404 0 +0.00(+0.00%)
Jun 19, 2020 0.2404 0.2404 0.2404 21 +0.00(+0.00%)
Jun 12, 2020 0.2404 0.2404 0.2404 0 +0.00(+0.00%)
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.