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 (%)
May 31, 2016 0.6200 0.6500 0.6200 0.6200 46,401 +0.03(+5.08%)
May 30, 2016 0.6000 0.6000 0.5800 0.5900 98,700 -0.03(-4.84%)
May 27, 2016 0.5900 0.6200 0.5900 0.6200 163,900 +0.03(+5.08%)
May 26, 2016 0.6000 0.6200 0.5800 0.5900 65,500 -0.01(-1.67%)
May 25, 2016 0.5800 0.6200 0.5800 0.6000 56,000 -0.02(-3.23%)
May 24, 2016 0.6200 0.6200 0.6100 0.6200 67,500 -0.03(-4.62%)
May 20, 2016 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 19, 2016 0.6500 0.6500 0.6000 0.6500 213,000 +0.00(+0.00%)
May 18, 2016 0.6900 0.6900 0.6500 0.6500 29,000 -0.03(-4.41%)
May 17, 2016 0.6700 0.6900 0.6600 0.6800 78,223 +0.01(+1.49%)
May 16, 2016 0.7200 0.7200 0.6600 0.6700 107,500 -0.05(-6.94%)
May 13, 2016 0.7000 0.7200 0.6900 0.7200 67,802 +0.03(+4.35%)
May 12, 2016 0.7000 0.7000 0.6900 0.6900 61,700 -0.01(-1.43%)
May 11, 2016 0.7200 0.7200 0.6900 0.7000 104,150 +0.00(+0.00%)
May 10, 2016 0.8100 0.8600 0.6600 0.7000 547,990 -0.04(-5.41%)
May 09, 2016 0.7400 0.7400 0.7100 0.7400 25,000 +0.00(+0.00%)
May 06, 2016 0.7400 0.7500 0.7200 0.7400 77,260 +0.01(+1.37%)
May 05, 2016 0.7000 0.7300 0.7000 0.7300 216,400 +0.03(+4.29%)
May 04, 2016 0.7100 0.7100 0.6900 0.7000 99,200 -0.05(-6.67%)
May 03, 2016 0.7100 0.7500 0.7000 0.7500 81,500 +0.03(+4.17%)
May 02, 2016 0.7500 0.7500 0.7200 0.7200 29,500 -0.04(-5.26%)
Apr 29, 2016 0.7500 0.7600 0.7500 0.7600 10,520 -0.01(-1.30%)
Apr 28, 2016 0.7200 0.7700 0.7100 0.7700 78,450 +0.06(+8.45%)
Apr 27, 2016 0.7200 0.7400 0.7000 0.7100 98,800 -0.03(-4.05%)
Apr 26, 2016 0.7000 0.7400 0.7000 0.7400 59,500 -0.01(-1.33%)
Apr 25, 2016 0.7800 0.7800 0.6500 0.7500 513,260 +0.00(+0.00%)
Apr 22, 2016 0.7400 0.7800 0.7200 0.7500 140,130 -0.03(-3.85%)
Apr 21, 2016 0.6700 0.7800 0.6600 0.7800 485,054 +0.11(+16.42%)
Apr 20, 2016 0.6300 0.6700 0.6100 0.6700 51,800 +0.03(+4.69%)
Apr 19, 2016 0.6800 0.6800 0.6000 0.6400 107,135 -0.01(-1.54%)
Apr 18, 2016 0.6700 0.7000 0.6500 0.6500 88,100 -0.02(-2.99%)
Apr 15, 2016 0.6800 0.6800 0.6700 0.6700 49,000 -0.01(-1.47%)
Apr 14, 2016 0.7200 0.7200 0.6800 0.6800 43,500 -0.04(-5.56%)
Apr 13, 2016 0.6800 0.7200 0.6800 0.7200 125,000 +0.04(+5.88%)
Apr 12, 2016 0.6900 0.6900 0.6600 0.6800 76,000 -0.03(-4.23%)
Apr 11, 2016 0.6900 0.7200 0.6800 0.7100 109,690 +0.03(+4.41%)
Apr 08, 2016 0.6800 0.6800 0.6600 0.6800 32,000 -0.04(-5.56%)
Apr 07, 2016 0.7300 0.7400 0.6900 0.7200 135,500 -0.01(-1.37%)
Apr 06, 2016 0.6500 0.7400 0.6500 0.7300 235,394 +0.08(+12.31%)
Apr 05, 2016 0.6400 0.6600 0.6400 0.6500 56,750 +0.01(+1.56%)
Apr 04, 2016 0.6100 0.6400 0.6100 0.6400 97,500 +0.01(+1.59%)
Apr 01, 2016 0.6100 0.6300 0.6100 0.6300 10,500 +0.02(+3.28%)
Mar 31, 2016 0.5900 0.6100 0.5800 0.6100 70,000 +0.01(+1.67%)
Mar 30, 2016 0.6100 0.6100 0.6000 0.6000 47,525 -0.01(-1.64%)
Mar 29, 2016 0.6100 0.6300 0.6000 0.6100 34,000 +0.01(+1.67%)
Mar 28, 2016 0.6200 0.6300 0.6000 0.6000 23,800 -0.03(-4.76%)
Mar 24, 2016 0.6300 0.6300 0.6300 0 +0.03(+5.00%)
Mar 23, 2016 0.6200 0.6200 0.5700 0.6000 131,500 +0.01(+1.69%)
Mar 22, 2016 0.6300 0.6300 0.5900 0.5900 93,300 -0.06(-9.23%)
Mar 21, 2016 0.6100 0.6500 0.6100 0.6500 26,500 +0.01(+1.56%)
Mar 18, 2016 0.6000 0.6400 0.6000 0.6400 11,300 +0.04(+6.67%)
Mar 17, 2016 0.6100 0.6500 0.6000 0.6000 99,900 -0.01(-1.64%)
Mar 16, 2016 0.5900 0.6100 0.5900 0.6100 46,150 +0.01(+1.67%)
Mar 15, 2016 0.5900 0.6000 0.5800 0.6000 36,300 -0.01(-1.64%)
Mar 14, 2016 0.6500 0.6500 0.5900 0.6100 146,000 -0.04(-6.15%)
Mar 11, 2016 0.5800 0.6900 0.5800 0.6500 185,855 +0.09(+16.07%)
Mar 10, 2016 0.5800 0.5800 0.5600 0.5600 41,000 -0.01(-1.75%)
Mar 09, 2016 0.5100 0.5800 0.5000 0.5700 251,600 +0.07(+14.00%)
Mar 08, 2016 0.5400 0.5700 0.5000 0.5000 157,200 -0.02(-3.85%)
Mar 07, 2016 0.4500 0.5200 0.4500 0.5200 176,000 +0.05(+10.64%)
Mar 04, 2016 0.4400 0.4700 0.4400 0.4700 3,500 +0.03(+6.82%)
Mar 03, 2016 0.4400 0.4400 0.4100 0.4400 112,400 -0.01(-2.22%)
Mar 02, 2016 0.4550 0.4550 0.4500 0.4500 42,000 -0.02(-4.26%)
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.