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, 2017 2.200 2.460 2.160 2.400 1,026,426 +0.18(+8.11%)
Feb 27, 2017 2.150 2.240 2.130 2.220 191,714 +0.07(+3.26%)
Feb 24, 2017 2.180 2.190 2.070 2.150 428,023 -0.02(-0.92%)
Feb 23, 2017 2.170 2.170 2.130 2.170 198,962 -0.01(-0.46%)
Feb 22, 2017 2.190 2.200 2.130 2.180 215,981 -0.01(-0.46%)
Feb 21, 2017 2.180 2.200 2.120 2.190 344,390 +0.02(+0.92%)
Feb 17, 2017 2.170 2.170 2.170 0 -0.05(-2.25%)
Feb 16, 2017 2.210 2.280 2.150 2.220 250,810 +0.01(+0.45%)
Feb 15, 2017 2.230 2.230 2.150 2.210 192,631 -0.01(-0.45%)
Feb 14, 2017 2.300 2.330 2.170 2.220 476,799 -0.07(-3.06%)
Feb 13, 2017 2.190 2.340 2.190 2.290 471,796 +0.11(+5.05%)
Feb 10, 2017 2.110 2.210 2.110 2.180 492,760 +0.07(+3.32%)
Feb 09, 2017 2.150 2.150 2.010 2.110 870,899 -0.04(-1.86%)
Feb 08, 2017 2.030 2.220 2.000 2.150 1,513,199 +0.10(+4.88%)
Feb 07, 2017 1.900 2.070 1.880 2.050 1,166,938 +0.15(+7.89%)
Feb 06, 2017 1.890 1.910 1.850 1.900 206,350 +0.00(+0.00%)
Feb 03, 2017 1.890 1.910 1.830 1.900 359,790 +0.04(+2.15%)
Feb 02, 2017 1.880 1.930 1.860 1.860 611,813 +0.01(+0.54%)
Feb 01, 2017 1.730 1.850 1.720 1.850 236,309 +0.12(+6.94%)
Jan 31, 2017 1.870 1.870 1.730 1.730 731,054 -0.04(-2.26%)
Jan 27, 2017 1.770 1.770 1.770 0 +0.02(+1.14%)
Jan 26, 2017 1.750 1.790 1.720 1.750 268,202 -0.01(-0.57%)
Jan 25, 2017 1.820 1.850 1.730 1.760 433,938 -0.07(-3.83%)
Jan 24, 2017 1.800 1.830 1.800 1.830 85,500 +0.03(+1.67%)
Jan 23, 2017 1.860 1.860 1.800 1.800 170,553 -0.06(-3.23%)
Jan 20, 2017 1.800 1.860 1.800 1.860 215,446 +0.00(+0.00%)
Jan 19, 2017 1.770 1.920 1.770 1.860 360,575 +0.05(+2.76%)
Jan 18, 2017 1.880 1.920 1.800 1.810 373,874 -0.07(-3.72%)
Jan 17, 2017 1.930 1.990 1.870 1.880 614,511 -0.07(-3.59%)
Jan 16, 2017 1.780 1.970 1.780 1.950 797,156 +0.16(+8.94%)
Jan 13, 2017 1.690 1.850 1.690 1.790 712,012 +0.11(+6.55%)
Jan 12, 2017 1.530 1.680 1.500 1.680 380,543 +0.12(+7.69%)
Jan 11, 2017 1.550 1.570 1.530 1.560 161,244 +0.02(+1.30%)
Jan 10, 2017 1.560 1.580 1.540 1.540 206,733 -0.03(-1.91%)
Jan 09, 2017 1.490 1.570 1.480 1.570 419,400 +0.08(+5.37%)
Jan 06, 2017 1.480 1.490 1.450 1.490 140,550 +0.01(+0.68%)
Jan 05, 2017 1.500 1.500 1.450 1.480 168,750 -0.02(-1.33%)
Jan 04, 2017 1.550 1.550 1.480 1.500 208,145 -0.04(-2.60%)
Jan 03, 2017 1.600 1.600 1.540 1.540 82,952 -0.03(-1.91%)
Dec 30, 2016 1.570 1.570 1.570 0 +0.03(+1.95%)
Dec 29, 2016 1.520 1.570 1.520 1.540 51,690 +0.00(+0.00%)
Dec 28, 2016 1.640 1.640 1.540 1.540 190,860 -0.07(-4.35%)
Dec 23, 2016 1.610 1.610 1.610 0 +0.00(+0.00%)
Dec 22, 2016 1.620 1.640 1.600 1.610 107,555 -0.02(-1.23%)
Dec 21, 2016 1.630 1.710 1.560 1.630 466,479 +0.00(+0.00%)
Dec 20, 2016 1.620 1.670 1.600 1.630 335,895 +0.04(+2.52%)
Dec 19, 2016 1.460 1.630 1.450 1.590 286,580 +0.13(+8.90%)
Dec 16, 2016 1.460 1.470 1.420 1.460 180,115 +0.00(+0.00%)
Dec 15, 2016 1.440 1.490 1.420 1.460 149,789 +0.02(+1.39%)
Dec 14, 2016 1.490 1.490 1.400 1.440 133,615 -0.04(-2.70%)
Dec 13, 2016 1.580 1.580 1.440 1.480 206,730 -0.09(-5.73%)
Dec 12, 2016 1.540 1.570 1.510 1.570 483,730 +0.06(+3.97%)
Dec 09, 2016 1.470 1.530 1.470 1.510 167,763 -0.03(-1.95%)
Dec 08, 2016 1.400 1.540 1.400 1.540 333,005 +0.11(+7.69%)
Dec 07, 2016 1.580 1.580 1.360 1.430 1,213,906 -0.17(-10.63%)
Dec 06, 2016 1.650 1.650 1.600 1.600 219,955 -0.05(-3.03%)
Dec 05, 2016 1.650 1.660 1.610 1.650 71,600 -0.02(-1.20%)
Dec 02, 2016 1.690 1.690 1.600 1.670 245,235 +0.01(+0.60%)
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.