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, 2019 0.4900 0.5500 0.4800 0.5500 175,172 +0.05(+10.00%)
May 30, 2019 0.4900 0.5100 0.4800 0.5000 146,197 +0.02(+4.17%)
May 29, 2019 0.5000 0.5000 0.4700 0.4800 465,696 -0.07(-12.73%)
May 28, 2019 0.5400 0.5500 0.5300 0.5500 50,781 +0.02(+3.77%)
May 27, 2019 0.5400 0.5400 0.5300 0.5300 26,250 -0.01(-1.85%)
May 24, 2019 0.5300 0.5400 0.5300 0.5400 10,499 +0.00(+0.00%)
May 23, 2019 0.5500 0.5500 0.5300 0.5400 39,558 -0.03(-5.26%)
May 22, 2019 0.5500 0.5800 0.5500 0.5700 106,300 +0.03(+5.56%)
May 21, 2019 0.5300 0.5500 0.5300 0.5400 19,782 +0.01(+1.89%)
May 17, 2019 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
May 16, 2019 0.5400 0.5500 0.5300 0.5400 50,040 -0.01(-1.82%)
May 15, 2019 0.5600 0.5600 0.5500 0.5500 16,100 -0.01(-1.79%)
May 14, 2019 0.5500 0.5600 0.5500 0.5600 52,503 +0.02(+3.70%)
May 13, 2019 0.5600 0.5600 0.5400 0.5400 7,600 -0.03(-5.26%)
May 10, 2019 0.5400 0.5900 0.5300 0.5700 72,925 +0.03(+5.56%)
May 09, 2019 0.5600 0.5600 0.5400 0.5400 42,300 -0.01(-1.82%)
May 08, 2019 0.5600 0.5600 0.5500 0.5500 15,585 +0.00(+0.00%)
May 07, 2019 0.5600 0.5700 0.5500 0.5500 54,938 -0.02(-3.51%)
May 06, 2019 0.5600 0.5700 0.5600 0.5700 15,976 +0.00(+0.00%)
May 03, 2019 0.5500 0.5700 0.5500 0.5700 32,500 +0.01(+1.79%)
May 02, 2019 0.5500 0.5700 0.5500 0.5600 36,375 +0.00(+0.00%)
May 01, 2019 0.5800 0.5900 0.5500 0.5600 112,000 -0.02(-3.45%)
Apr 30, 2019 0.5700 0.5900 0.5600 0.5800 48,200 +0.01(+1.75%)
Apr 29, 2019 0.5800 0.5800 0.5600 0.5700 40,685 +0.01(+1.79%)
Apr 26, 2019 0.5800 0.5800 0.5600 0.5600 18,200 -0.01(-1.75%)
Apr 25, 2019 0.5300 0.5700 0.5300 0.5700 271,686 +0.04(+7.55%)
Apr 24, 2019 0.5400 0.5400 0.5000 0.5300 221,818 -0.01(-1.85%)
Apr 23, 2019 0.5500 0.5500 0.5300 0.5400 75,110 -0.01(-1.82%)
Apr 22, 2019 0.5800 0.5800 0.5400 0.5500 106,842 -0.03(-5.17%)
Apr 18, 2019 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Apr 17, 2019 0.6400 0.6500 0.5900 0.6000 531,141 -0.07(-10.45%)
Apr 16, 2019 0.6700 0.6700 0.6500 0.6700 171,430 +0.00(+0.00%)
Apr 15, 2019 0.6900 0.6900 0.6700 0.6700 217,496 -0.03(-4.29%)
Apr 12, 2019 0.7100 0.7100 0.6900 0.7000 114,209 +0.00(+0.00%)
Apr 11, 2019 0.7100 0.7100 0.6800 0.7000 102,250 -0.01(-1.41%)
Apr 10, 2019 0.7100 0.7200 0.7000 0.7100 74,664 +0.00(+0.00%)
Apr 09, 2019 0.7200 0.7200 0.7000 0.7100 75,691 -0.01(-1.39%)
Apr 08, 2019 0.7200 0.7200 0.7100 0.7200 206,617 +0.00(+0.00%)
Apr 05, 2019 0.7200 0.7300 0.7100 0.7200 67,100 -0.02(-2.70%)
Apr 04, 2019 0.7300 0.7400 0.7200 0.7400 318,015 +0.02(+2.78%)
Apr 03, 2019 0.7200 0.7300 0.7100 0.7200 57,950 -0.01(-1.37%)
Apr 02, 2019 0.7100 0.7400 0.7100 0.7300 110,776 +0.03(+4.29%)
Apr 01, 2019 0.7200 0.7200 0.6900 0.7000 167,329 -0.02(-2.78%)
Mar 29, 2019 0.7700 0.7700 0.7200 0.7200 228,490 -0.04(-5.26%)
Mar 28, 2019 0.7800 0.7800 0.7600 0.7600 35,350 +0.00(+0.00%)
Mar 27, 2019 0.8100 0.8100 0.7600 0.7600 63,515 -0.05(-6.17%)
Mar 26, 2019 0.7900 0.8100 0.7800 0.8100 161,518 +0.02(+2.53%)
Mar 25, 2019 0.7700 0.8100 0.7300 0.7900 421,164 +0.02(+2.60%)
Mar 22, 2019 0.7700 0.7700 0.7500 0.7700 30,901 +0.00(+0.00%)
Mar 21, 2019 0.7800 0.7800 0.7600 0.7700 79,621 -0.02(-2.53%)
Mar 20, 2019 0.8000 0.8000 0.7800 0.7900 13,950 -0.02(-2.47%)
Mar 19, 2019 0.7900 0.8100 0.7700 0.8100 32,579 +0.02(+2.53%)
Mar 18, 2019 0.7700 0.8200 0.7700 0.7900 154,457 +0.03(+3.95%)
Mar 15, 2019 0.7700 0.7700 0.7300 0.7600 85,853 -0.01(-1.30%)
Mar 14, 2019 0.7800 0.8000 0.7500 0.7700 130,369 -0.03(-3.75%)
Mar 13, 2019 0.8100 0.8200 0.7900 0.8000 110,100 -0.01(-1.23%)
Mar 12, 2019 0.8300 0.8300 0.8000 0.8100 109,775 -0.03(-3.57%)
Mar 11, 2019 0.8700 0.8750 0.8300 0.8400 88,109 -0.03(-3.45%)
Mar 08, 2019 0.8600 0.8700 0.8500 0.8700 81,099 +0.01(+1.16%)
Mar 07, 2019 0.8500 0.8600 0.8500 0.8600 66,000 -0.01(-1.15%)
Mar 06, 2019 0.8600 0.8700 0.8500 0.8700 12,500 +0.00(+0.00%)
Mar 05, 2019 0.8800 0.8800 0.8600 0.8700 103,615 -0.02(-2.25%)
Mar 04, 2019 0.9100 0.9100 0.8800 0.8900 60,136 -0.02(-2.20%)
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.