Quadrise Fuels International
Sector:
Energy,
Industry:
Oil & Gas Refining & Marketing
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 Sep 2021 |
GBX |
4.01 |
4.41 |
3.92 |
3.995 |
3.995 |
-0.015 (-0.37%)
|
696,757 |
| 7 Sep 2021 |
GBX |
4.35 |
4.39 |
3.87 |
4.01 |
4.01 |
-0.23 (-5.42%)
|
1,164,903 |
| 6 Sep 2021 |
GBX |
4.39 |
4.4 |
3.72 |
4.24 |
4.24 |
+0.145 (+3.54%)
|
4,930,733 |
| 3 Sep 2021 |
GBX |
4.29 |
4.29 |
3.83 |
4.095 |
4.095 |
+0.195 (+5%)
|
2,021,152 |
| 2 Sep 2021 |
GBX |
4.11 |
4.45 |
3.9 |
3.9 |
3.9 |
-0.43 (-9.93%)
|
2,839,205 |
| 1 Sep 2021 |
GBX |
4.57 |
4.58 |
4.1594 |
4.33 |
4.33 |
+0.07 (+1.64%)
|
7,032,218 |
| 31 Aug 2021 |
GBX |
3.84 |
4.49 |
3.72 |
4.26 |
4.26 |
+0.26 (+6.50%)
|
1,910,010 |
| 27 Aug 2021 |
GBX |
4.04 |
4.49 |
3.8 |
4 |
4 |
-0.16 (-3.85%)
|
2,115,456 |
| 26 Aug 2021 |
GBX |
3.88 |
4.19 |
3.75 |
4.16 |
4.16 |
+0.26 (+6.67%)
|
2,842,231 |
| 25 Aug 2021 |
GBX |
3.9 |
4.09 |
3.47 |
3.9 |
3.9 |
+0.1 (+2.63%)
|
2,340,711 |
| 24 Aug 2021 |
GBX |
3.72 |
4.1 |
3.7 |
3.8 |
3.8 |
-0.095 (-2.44%)
|
2,026,592 |
| 23 Aug 2021 |
GBX |
4.05 |
4.2499 |
3.7402 |
3.895 |
3.895 |
0.0 (0.0%)
|
2,205,238 |
| 20 Aug 2021 |
GBX |
3.9 |
4.0502 |
3.81 |
3.895 |
3.895 |
-0.11 (-2.75%)
|
1,925,392 |
| 19 Aug 2021 |
GBX |
4 |
4.5 |
3.51 |
4.005 |
4.005 |
-0.32 (-7.40%)
|
9,500,274 |
| 18 Aug 2021 |
GBX |
4.5 |
4.75 |
4.05 |
4.325 |
4.325 |
-0.095 (-2.15%)
|
3,052,109 |
| 17 Aug 2021 |
GBX |
4.58 |
5 |
4.02 |
4.42 |
4.42 |
-0.045 (-1.01%)
|
7,125,798 |
| 16 Aug 2021 |
GBX |
4.01 |
4.69 |
3.9451 |
4.465 |
4.465 |
+0.565 (+14.49%)
|
6,766,481 |
| 13 Aug 2021 |
GBX |
3.86 |
4.28 |
3.69 |
3.9 |
3.9 |
-0.06 (-1.52%)
|
5,526,989 |
| 12 Aug 2021 |
GBX |
3.63 |
4.3 |
3.36 |
3.96 |
3.96 |
+0.23 (+6.17%)
|
10,684,420 |
| 11 Aug 2021 |
GBX |
3.4 |
3.8918 |
3.21 |
3.73 |
3.73 |
+0.38 (+11.34%)
|
11,618,100 |
| 10 Aug 2021 |
GBX |
3.13 |
3.49 |
2.81 |
3.35 |
3.35 |
+0.3 (+9.84%)
|
2,614,429 |
| 9 Aug 2021 |
GBX |
3.14 |
3.29 |
2.965 |
3.05 |
3.05 |
+0.1 (+3.39%)
|
712,241 |
| 6 Aug 2021 |
GBX |
2.96 |
3.29 |
2.9 |
2.95 |
2.95 |
-0.15 (-4.84%)
|
1,143,312 |
| 5 Aug 2021 |
GBX |
3.08 |
3.49 |
2.92 |
3.1 |
3.1 |
+0.1 (+3.33%)
|
4,637,986 |
| 4 Aug 2021 |
GBX |
3.05 |
3.19 |
2.79 |
3 |
3 |
+0.2 (+7.14%)
|
2,089,606 |
| 3 Aug 2021 |
GBX |
3.03 |
3.24 |
2.8 |
2.8 |
2.8 |
-0.15 (-5.08%)
|
596,510 |
| 2 Aug 2021 |
GBX |
2.96 |
3.26 |
2.71 |
2.95 |
2.95 |
-0.02 (-0.67%)
|
855,809 |
| 30 Jul 2021 |
GBX |
2.79 |
3.06 |
2.52 |
2.97 |
2.97 |
+0.25 (+9.19%)
|
3,643,086 |
| 29 Jul 2021 |
GBX |
2.72 |
3.08 |
2.56 |
2.72 |
2.72 |
-0.08 (-2.86%)
|
1,385,440 |
| 28 Jul 2021 |
GBX |
2.9 |
3.32 |
2.62 |
2.8 |
2.8 |
-0.23 (-7.59%)
|
3,655,104 |
