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 (%)
Jul 31, 2015 0.7000 0.7000 0.7000 0 -0.07(-9.09%)
Jul 30, 2015 0.7500 0.7700 0.7500 0.7700 42,000 +0.02(+2.67%)
Jul 29, 2015 0.7700 0.7700 0.6900 0.7500 173,250 -0.02(-2.60%)
Jul 28, 2015 0.7700 0.7900 0.7700 0.7700 120,100 +0.02(+2.67%)
Jul 27, 2015 0.7400 0.7700 0.7400 0.7500 47,747 +0.01(+1.35%)
Jul 24, 2015 0.7900 0.8200 0.7400 0.7400 175,600 -0.04(-5.13%)
Jul 23, 2015 0.7600 0.8200 0.7600 0.7800 123,000 +0.01(+1.30%)
Jul 22, 2015 0.7800 0.8000 0.7300 0.7700 108,390 +0.00(+0.00%)
Jul 21, 2015 0.6800 0.7700 0.6800 0.7700 176,600 +0.11(+16.67%)
Jul 20, 2015 0.6800 0.6800 0.6600 0.6600 47,700 -0.02(-2.94%)
Jul 17, 2015 0.6700 0.6800 0.6600 0.6800 110,600 +0.01(+1.49%)
Jul 16, 2015 0.6800 0.6800 0.6600 0.6700 97,100 -0.02(-2.90%)
Jul 15, 2015 0.6700 0.6900 0.6500 0.6900 114,626 +0.02(+2.99%)
Jul 14, 2015 0.6500 0.6900 0.6500 0.6700 259,900 +0.01(+1.52%)
Jul 13, 2015 0.6300 0.6600 0.6200 0.6600 32,000 +0.00(+0.00%)
Jul 10, 2015 0.6900 0.6900 0.6300 0.6600 184,000 -0.03(-4.35%)
Jul 09, 2015 0.7200 0.7200 0.6900 0.6900 82,000 -0.01(-1.43%)
Jul 08, 2015 0.7400 0.7800 0.7000 0.7000 111,134 -0.04(-5.41%)
Jul 07, 2015 0.7000 0.7400 0.7000 0.7400 111,189 +0.04(+5.71%)
Jul 06, 2015 0.7000 0.7100 0.6800 0.7000 79,000 -0.04(-5.41%)
Jul 03, 2015 0.6800 0.7400 0.6800 0.7400 66,189 +0.04(+5.71%)
Jul 02, 2015 0.7000 0.7100 0.6600 0.7000 204,122 +0.00(+0.00%)
Jun 30, 2015 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 29, 2015 0.7300 0.7300 0.6800 0.7000 75,400 -0.03(-4.11%)
Jun 26, 2015 0.7300 0.7400 0.7000 0.7300 23,500 -0.01(-1.35%)
Jun 25, 2015 0.6700 0.7900 0.6600 0.7400 586,950 +0.05(+7.25%)
Jun 24, 2015 0.6800 0.7000 0.6800 0.6900 40,500 -0.01(-1.43%)
Jun 23, 2015 0.7000 0.7000 0.6200 0.7000 173,390 -0.03(-4.11%)
Jun 22, 2015 0.7100 0.7300 0.6500 0.7300 200,000 +0.00(+0.00%)
Jun 19, 2015 0.8000 0.8000 0.7300 0.7300 105,092 -0.06(-7.59%)
Jun 18, 2015 0.8300 0.8400 0.7600 0.7900 254,140 -0.02(-2.47%)
Jun 17, 2015 0.8500 0.8600 0.8100 0.8100 136,059 -0.04(-4.71%)
Jun 16, 2015 0.8500 0.8800 0.8400 0.8500 68,100 +0.00(+0.00%)
Jun 15, 2015 0.8700 0.8700 0.8500 0.8500 46,560 -0.02(-2.30%)
Jun 12, 2015 0.8800 0.8800 0.8500 0.8700 54,400 -0.03(-3.33%)
Jun 11, 2015 0.8900 0.9000 0.8800 0.9000 51,300 +0.05(+5.88%)
Jun 10, 2015 0.9300 0.9400 0.8500 0.8500 95,500 -0.08(-8.60%)
Jun 09, 2015 0.8700 0.9400 0.8600 0.9300 180,600 +0.08(+9.41%)
Jun 08, 2015 0.8600 0.8600 0.8300 0.8500 64,200 -0.04(-4.49%)
Jun 05, 2015 0.9000 0.9200 0.8700 0.8900 67,500 -0.01(-1.11%)
Jun 04, 2015 0.8300 0.9000 0.8200 0.9000 144,420 +0.06(+7.14%)
Jun 03, 2015 0.8600 0.8600 0.8300 0.8400 43,170 -0.04(-4.55%)
Jun 02, 2015 0.9400 0.9400 0.8400 0.8800 306,745 -0.06(-6.38%)
Jun 01, 2015 0.9000 0.9500 0.8400 0.9400 701,260 +0.14(+17.50%)
May 29, 2015 0.7500 0.8200 0.7400 0.8000 281,583 +0.05(+6.67%)
May 28, 2015 0.6900 0.7500 0.6900 0.7500 302,050 +0.07(+10.29%)
May 27, 2015 0.6300 0.6800 0.6100 0.6800 233,625 +0.05(+7.94%)
May 26, 2015 0.5800 0.6300 0.5800 0.6300 153,830 +0.04(+6.78%)
May 25, 2015 0.5900 0.5900 0.5800 0.5900 39,500 +0.00(+0.00%)
May 22, 2015 0.5900 0.5900 0.5800 0.5900 51,900 +0.01(+1.72%)
May 21, 2015 0.5900 0.5900 0.5600 0.5800 77,000 +0.01(+1.75%)
May 20, 2015 0.5600 0.5700 0.5600 0.5700 65,000 +0.02(+3.64%)
May 19, 2015 0.5700 0.5700 0.5500 0.5500 33,200 -0.02(-3.51%)
May 15, 2015 0.5700 0.5700 0.5700 0 +0.05(+9.62%)
May 14, 2015 0.5200 0.5200 0.5100 0.5200 130,100 -0.01(-1.89%)
May 13, 2015 0.5700 0.5700 0.5200 0.5300 39,850 -0.04(-7.02%)
May 12, 2015 0.5600 0.5700 0.5400 0.5700 62,500 +0.01(+1.79%)
May 11, 2015 0.5700 0.5700 0.5300 0.5600 162,975 -0.02(-3.45%)
May 08, 2015 0.5700 0.5900 0.5600 0.5800 85,300 +0.01(+1.75%)
May 07, 2015 0.5700 0.6000 0.5700 0.5700 232,800 +0.00(+0.00%)
May 06, 2015 0.5300 0.5700 0.5300 0.5700 181,000 +0.04(+7.55%)
May 05, 2015 0.5300 0.5400 0.5300 0.5300 108,500 +0.00(+0.00%)
May 04, 2015 0.5200 0.5300 0.5000 0.5300 129,095 +0.03(+6.00%)
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.