Quadrise Fuels International
Sector:
Energy,
Industry:
Oil & Gas Refining & Marketing
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 15 Jun 2021 |
GBX |
4.29 |
4.49 |
4.07 |
4.3 |
4.3 |
+0.15 (+3.61%)
|
1,560,963 |
| 14 Jun 2021 |
GBX |
4.1 |
4.49 |
4.1 |
4.15 |
4.15 |
+0.05 (+1.22%)
|
3,292,152 |
| 11 Jun 2021 |
GBX |
4.16 |
4.5 |
4.1 |
4.1 |
4.1 |
0.0 (0.0%)
|
3,065,633 |
| 10 Jun 2021 |
GBX |
4.1 |
4.3 |
4.1 |
4.1 |
4.1 |
-0.2 (-4.65%)
|
5,047,145 |
| 9 Jun 2021 |
GBX |
4.5 |
4.5 |
4.01 |
4.3 |
4.3 |
-0.04 (-0.92%)
|
6,186,758 |
| 8 Jun 2021 |
GBX |
4.3 |
4.48 |
4.02 |
4.34 |
4.34 |
+0.22 (+5.34%)
|
1,861,556 |
| 7 Jun 2021 |
GBX |
4.44 |
4.49 |
4.035 |
4.12 |
4.12 |
-0.325 (-7.31%)
|
4,627,198 |
| 4 Jun 2021 |
GBX |
4.23 |
4.5 |
4.21 |
4.445 |
4.445 |
+0.105 (+2.42%)
|
2,688,785 |
| 3 Jun 2021 |
GBX |
4.44 |
4.49 |
4.34 |
4.34 |
4.34 |
+0.135 (+3.21%)
|
1,870,249 |
| 2 Jun 2021 |
GBX |
4.5 |
4.86 |
4.205 |
4.205 |
4.205 |
-0.475 (-10.15%)
|
2,416,890 |
| 1 Jun 2021 |
GBX |
4.9 |
4.95 |
4.31 |
4.68 |
4.68 |
-0.095 (-1.99%)
|
3,247,477 |
| 28 May 2021 |
GBX |
4.65 |
4.95 |
4.35 |
4.775 |
4.775 |
+0.14 (+3.02%)
|
2,251,431 |
| 27 May 2021 |
GBX |
4.52 |
4.69 |
4.44 |
4.635 |
4.635 |
-0.065 (-1.38%)
|
5,235,272 |
| 26 May 2021 |
GBX |
4.5 |
4.7 |
4.36 |
4.7 |
4.7 |
+0.3 (+6.82%)
|
4,476,031 |
| 25 May 2021 |
GBX |
4.85 |
4.97 |
4.37 |
4.4 |
4.4 |
-0.55 (-11.11%)
|
3,756,571 |
| 24 May 2021 |
GBX |
4.95 |
5.1 |
4.59 |
4.95 |
4.95 |
-0.15 (-2.94%)
|
2,621,975 |
| 21 May 2021 |
GBX |
4.75 |
5.1 |
4.43 |
5.1 |
5.1 |
+0.2 (+4.08%)
|
3,996,032 |
| 20 May 2021 |
GBX |
4.75 |
4.9 |
4.42 |
4.9 |
4.9 |
0.0 (0.0%)
|
3,317,374 |
| 19 May 2021 |
GBX |
4.7 |
5.1 |
4.44 |
4.9 |
4.9 |
+0.26 (+5.60%)
|
3,493,703 |
| 18 May 2021 |
GBX |
5.2 |
5.3081 |
4.6 |
4.64 |
4.64 |
-0.74 (-13.75%)
|
6,590,930 |
| 17 May 2021 |
GBX |
5.38 |
5.88 |
5.24 |
5.38 |
5.38 |
-0.16 (-2.89%)
|
2,662,962 |
| 14 May 2021 |
GBX |
5.22 |
5.96 |
5.22 |
5.54 |
5.54 |
+0.12 (+2.21%)
|
2,327,989 |
| 13 May 2021 |
GBX |
5.52 |
5.8 |
5.2 |
5.42 |
5.42 |
-0.12 (-2.17%)
|
5,666,624 |
| 12 May 2021 |
GBX |
5.5 |
5.88 |
5.5 |
5.54 |
5.54 |
-0.06 (-1.07%)
|
7,285,414 |
| 11 May 2021 |
GBX |
5.84 |
5.98 |
5.52 |
5.6 |
5.6 |
0.0 (0.0%)
|
3,033,555 |
| 10 May 2021 |
GBX |
5.98 |
6.46 |
5.56 |
5.6 |
5.6 |
+0.05 (+0.90%)
|
2,885,645 |
| 7 May 2021 |
GBX |
6.1 |
6.1 |
5.22 |
5.55 |
5.55 |
-0.55 (-9.02%)
|
10,162,840 |
| 6 May 2021 |
GBX |
6.4 |
6.98 |
5.72 |
6.1 |
6.1 |
-0.12 (-1.93%)
|
6,651,599 |
| 5 May 2021 |
GBX |
6.3 |
6.7 |
6.04 |
6.22 |
6.22 |
-0.13 (-2.05%)
|
6,967,010 |
| 4 May 2021 |
GBX |
5.9 |
6.5 |
5.4 |
6.35 |
6.35 |
+0.85 (+15.45%)
|
23,690,840 |
