Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Apr 30, 2020 0.2700 0.2750 0.2700 0.2700 12,400 -0.01(-3.57%)
Apr 29, 2020 0.2650 0.2850 0.2650 0.2800 14,150 -0.00(-1.75%)
Apr 28, 2020 0.2700 0.2850 0.2700 0.2850 68,950 +0.00(+0.00%)
Apr 27, 2020 0.2800 0.2850 0.2750 0.2850 12,059 +0.00(+1.79%)
Apr 24, 2020 0.2900 0.2900 0.2800 0.2800 6,900 -0.02(-6.67%)
Apr 23, 2020 0.3000 0.3000 0.3000 0.3000 1,379 -0.01(-3.23%)
Apr 22, 2020 0.3300 0.3300 0.3100 0.3100 32,000 -0.01(-3.13%)
Apr 21, 2020 0.3100 0.3200 0.3000 0.3200 20,580 +0.02(+4.92%)
Apr 20, 2020 0.3100 0.3100 0.3000 0.3050 7,947 +0.01(+1.67%)
Apr 17, 2020 0.2800 0.3000 0.2800 0.3000 51,500 +0.04(+15.38%)
Apr 16, 2020 0.2650 0.2650 0.2600 0.2600 7,500 -0.01(-1.89%)
Apr 15, 2020 0.2800 0.2800 0.2650 0.2650 31,619 -0.01(-1.85%)
Apr 14, 2020 0.2650 0.2800 0.2650 0.2700 38,900 +0.01(+1.89%)
Apr 13, 2020 0.2700 0.2700 0.2650 0.2650 5,500 -0.01(-1.85%)
Apr 09, 2020 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Apr 08, 2020 0.2650 0.2650 0.2600 0.2600 9,800 +0.00(+0.00%)
Apr 07, 2020 0.2450 0.2650 0.2450 0.2600 117,000 +0.01(+4.00%)
Apr 06, 2020 0.2450 0.2700 0.2400 0.2500 130,881 -0.01(-1.96%)
Apr 03, 2020 0.2550 0.2600 0.2550 0.2550 51,100 +0.00(+0.00%)
Apr 02, 2020 0.2750 0.2750 0.2550 0.2550 17,165 +0.01(+2.00%)
Apr 01, 2020 0.2850 0.2850 0.2500 0.2500 43,825 -0.03(-9.09%)
Mar 31, 2020 0.2750 0.2850 0.2750 0.2750 32,500 +0.01(+1.85%)
Mar 30, 2020 0.2500 0.2700 0.2500 0.2700 32,004 +0.03(+12.50%)
Mar 27, 2020 0.2500 0.2550 0.2400 0.2400 52,100 -0.01(-4.00%)
Mar 26, 2020 0.2550 0.2800 0.2500 0.2500 151,604 -0.01(-1.96%)
Mar 25, 2020 0.2550 0.2850 0.2500 0.2550 167,882 +0.01(+2.00%)
Mar 24, 2020 0.2650 0.2700 0.2450 0.2500 34,350 +0.01(+4.17%)
Mar 23, 2020 0.2750 0.2750 0.2300 0.2400 163,102 -0.04(-15.79%)
Mar 20, 2020 0.3000 0.3000 0.2800 0.2850 71,800 -0.01(-1.72%)
Mar 19, 2020 0.2500 0.2900 0.2400 0.2900 100,847 +0.04(+16.00%)
Mar 18, 2020 0.2850 0.2850 0.2500 0.2500 44,792 -0.05(-16.67%)
Mar 17, 2020 0.3100 0.3100 0.2800 0.3000 167,000 -0.01(-3.23%)
Mar 16, 2020 0.3500 0.3500 0.3000 0.3100 104,331 -0.03(-10.14%)
Mar 13, 2020 0.3900 0.3900 0.3350 0.3450 71,700 +0.02(+6.15%)
Mar 12, 2020 0.3300 0.3400 0.3200 0.3250 118,651 -0.02(-7.14%)
Mar 11, 2020 0.4000 0.4000 0.3400 0.3500 174,554 -0.04(-10.26%)
Mar 10, 2020 0.3950 0.3950 0.3900 0.3900 32,310 +0.01(+2.63%)
Mar 09, 2020 0.4000 0.4100 0.3700 0.3800 215,606 -0.04(-10.59%)
Mar 06, 2020 0.4300 0.4300 0.4200 0.4250 91,478 -0.02(-3.41%)
Mar 05, 2020 0.4350 0.4450 0.4350 0.4400 85,485 +0.01(+1.15%)
Mar 04, 2020 0.4100 0.4550 0.4100 0.4350 270,938 +0.03(+6.10%)
Mar 03, 2020 0.4200 0.4200 0.4100 0.4100 19,030 +0.00(+0.00%)
Mar 02, 2020 0.4000 0.4250 0.4000 0.4100 121,310 -0.01(-2.38%)
Feb 28, 2020 0.4300 0.4300 0.3950 0.4200 51,402 -0.02(-4.55%)
Feb 27, 2020 0.4550 0.4550 0.4300 0.4400 156,200 -0.02(-3.30%)
Feb 26, 2020 0.4700 0.4750 0.4400 0.4550 139,165 -0.02(-5.21%)
Feb 25, 2020 0.4900 0.4900 0.4750 0.4800 17,622 -0.02(-4.00%)
Feb 24, 2020 0.5300 0.5300 0.4850 0.5000 267,645 -0.05(-9.09%)
Feb 21, 2020 0.5400 0.5500 0.5400 0.5500 17,000 -0.01(-1.79%)
Feb 20, 2020 0.5500 0.5600 0.5500 0.5600 42,260 +0.00(+0.00%)
Feb 19, 2020 0.5500 0.5700 0.5500 0.5600 23,200 -0.01(-1.75%)
Feb 18, 2020 0.5600 0.5700 0.5600 0.5700 14,950 +0.00(+0.00%)
Feb 14, 2020 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
Feb 13, 2020 0.5800 0.5900 0.5500 0.5600 99,550 -0.01(-1.75%)
Feb 12, 2020 0.6000 0.6200 0.5700 0.5700 125,497 -0.02(-3.39%)
Feb 11, 2020 0.6200 0.6200 0.5900 0.5900 105,538 -0.03(-4.84%)
Feb 10, 2020 0.6300 0.6300 0.5900 0.6200 518,395 -0.03(-4.62%)
Feb 07, 2020 0.5600 0.7400 0.5600 0.6500 1,819,292 +0.22(+51.16%)
Feb 06, 2020 0.4150 0.4300 0.4100 0.4300 20,408 +0.01(+2.38%)
Feb 05, 2020 0.4200 0.4200 0.4000 0.4200 108,000 -0.01(-1.18%)
Feb 04, 2020 0.4050 0.4250 0.4050 0.4250 86,476 +0.02(+4.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.