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 |
| 25 Sep 2020 |
GBX |
2.65 |
2.73 |
2.372 |
2.555 |
2.555 |
-0.02 (-0.78%)
|
1,618,070 |
| 24 Sep 2020 |
GBX |
2.65 |
2.73 |
2.575 |
2.575 |
2.575 |
-0.4 (-13.45%)
|
1,971,989 |
| 23 Sep 2020 |
GBX |
2.6201 |
2.975 |
2.6201 |
2.975 |
2.975 |
+0.3 (+11.21%)
|
978,931 |
| 22 Sep 2020 |
GBX |
2.55 |
2.7 |
2.55 |
2.675 |
2.675 |
+0.05 (+1.90%)
|
1,722,790 |
| 21 Sep 2020 |
GBX |
2.71 |
2.8 |
2.525 |
2.625 |
2.625 |
-0.14 (-5.06%)
|
2,752,050 |
| 18 Sep 2020 |
GBX |
2.76 |
2.8227 |
2.7425 |
2.765 |
2.765 |
+0.085 (+3.17%)
|
1,111,015 |
| 17 Sep 2020 |
GBX |
2.98 |
2.98 |
2.55 |
2.68 |
2.68 |
-0.045 (-1.65%)
|
3,664,486 |
| 16 Sep 2020 |
GBX |
2.84 |
2.961 |
2.6594 |
2.725 |
2.725 |
0.0 (0.0%)
|
2,152,123 |
| 15 Sep 2020 |
GBX |
2.63 |
2.99 |
2.6101 |
2.725 |
2.725 |
0.0 (0.0%)
|
1,800,499 |
| 14 Sep 2020 |
GBX |
2.51 |
2.7425 |
2.4007 |
2.725 |
2.725 |
+0.01 (+0.37%)
|
3,271,874 |
| 11 Sep 2020 |
GBX |
2.7 |
2.99 |
2.6594 |
2.715 |
2.715 |
-0.06 (-2.16%)
|
2,619,931 |
| 10 Sep 2020 |
GBX |
2.76 |
2.84 |
2.76 |
2.775 |
2.775 |
+0.09 (+3.35%)
|
1,464,593 |
| 9 Sep 2020 |
GBX |
2.84 |
2.98 |
2.685 |
2.685 |
2.685 |
-0.035 (-1.29%)
|
2,414,116 |
| 8 Sep 2020 |
GBX |
2.79 |
2.9299 |
2.6418 |
2.72 |
2.72 |
-0.035 (-1.27%)
|
1,835,461 |
| 7 Sep 2020 |
GBX |
2.86 |
3.0429 |
2.755 |
2.755 |
2.755 |
-0.055 (-1.96%)
|
3,769,257 |
| 4 Sep 2020 |
GBX |
2.96 |
3.005 |
2.7225 |
2.81 |
2.81 |
-0.185 (-6.18%)
|
3,152,939 |
| 3 Sep 2020 |
GBX |
2.96 |
3.0659 |
2.95 |
2.995 |
2.995 |
-0.23 (-7.13%)
|
1,780,492 |
| 2 Sep 2020 |
GBX |
3.01 |
3.225 |
2.9121 |
3.225 |
3.225 |
+0.14 (+4.54%)
|
873,547 |
| 1 Sep 2020 |
GBX |
3.01 |
3.085 |
2.96 |
3.085 |
3.085 |
+0.04 (+1.31%)
|
2,126,133 |
| 28 Aug 2020 |
GBX |
3.1 |
3.14 |
2.9305 |
3.045 |
3.045 |
-0.08 (-2.56%)
|
3,519,736 |
| 27 Aug 2020 |
GBX |
3.09 |
3.4167 |
3.0885 |
3.125 |
3.125 |
-0.025 (-0.79%)
|
4,091,720 |
| 26 Aug 2020 |
GBX |
3.75 |
3.75 |
2.93 |
3.15 |
3.15 |
-0.195 (-5.83%)
|
11,139,682 |
| 25 Aug 2020 |
GBX |
3.6 |
3.832 |
3.21 |
3.345 |
3.345 |
-0.405 (-10.80%)
|
7,797,004 |
| 24 Aug 2020 |
GBX |
3.3 |
4.2439 |
3.0369 |
3.75 |
3.75 |
+0.675 (+21.95%)
|
14,309,828 |
| 21 Aug 2020 |
GBX |
3.2 |
3.2 |
2.9335 |
3.075 |
3.075 |
+0.175 (+6.03%)
|
6,710,979 |
| 20 Aug 2020 |
GBX |
3.2 |
3.2 |
2.5011 |
2.9 |
2.9 |
-0.2 (-6.45%)
|
8,404,144 |
| 19 Aug 2020 |
GBX |
3.09 |
3.2 |
2.9 |
3.1 |
3.1 |
+0.055 (+1.81%)
|
5,744,749 |
| 18 Aug 2020 |
GBX |
3.06 |
3.4499 |
2.8495 |
3.045 |
3.045 |
+0.895 (+41.63%)
|
17,183,939 |
| 17 Aug 2020 |
GBX |
2 |
2.4131 |
1.85 |
2.15 |
2.15 |
+0.2 (+10.26%)
|
7,036,360 |
| 14 Aug 2020 |
GBX |
1.705 |
1.95 |
1.7 |
1.95 |
1.95 |
+0.203 (+11.59%)
|
5,795,557 |
