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 |
13 Aug 2020 |
GBX |
1.945 |
1.945 |
1.65 |
1.7475 |
1.7475 |
-0.077 (-4.25%)
|
1,954,648 |
12 Aug 2020 |
GBX |
1.65 |
1.825 |
1.65 |
1.825 |
1.825 |
+0.095 (+5.49%)
|
766,397 |
11 Aug 2020 |
GBX |
1.705 |
1.73 |
1.7 |
1.73 |
1.73 |
-0.12 (-6.49%)
|
1,568,817 |
10 Aug 2020 |
GBX |
1.705 |
1.85 |
1.6631 |
1.85 |
1.85 |
+0.075 (+4.23%)
|
1,269,556 |
7 Aug 2020 |
GBX |
2.02 |
2.02 |
1.6625 |
1.775 |
1.775 |
-0.145 (-7.55%)
|
1,578,440 |
6 Aug 2020 |
GBX |
1.755 |
1.92 |
1.7 |
1.92 |
1.92 |
-0.025 (-1.29%)
|
2,946,256 |
5 Aug 2020 |
GBX |
1.825 |
2.2 |
1.6201 |
1.945 |
1.945 |
-0.08 (-3.95%)
|
4,981,240 |
4 Aug 2020 |
GBX |
1.645 |
2.025 |
1.645 |
2.025 |
2.025 |
+0.2 (+10.96%)
|
693,666 |
3 Aug 2020 |
GBX |
1.655 |
1.825 |
1.655 |
1.825 |
1.825 |
0.0 (0.0%)
|
2,512,928 |
31 Jul 2020 |
GBX |
2 |
2 |
1.7 |
1.825 |
1.825 |
-0.25 (-12.05%)
|
1,003,690 |
30 Jul 2020 |
GBX |
1.5901 |
2.075 |
1.5901 |
2.075 |
2.075 |
+0.125 (+6.41%)
|
620,503 |
29 Jul 2020 |
GBX |
1.745 |
1.95 |
1.7 |
1.95 |
1.95 |
+0.225 (+13.04%)
|
453,179 |
28 Jul 2020 |
GBX |
1.6951 |
1.76 |
1.6562 |
1.725 |
1.725 |
+0.075 (+4.55%)
|
1,618,401 |
27 Jul 2020 |
GBX |
1.75 |
1.8488 |
1.5561 |
1.65 |
1.65 |
-0.225 (-12%)
|
4,916,341 |
24 Jul 2020 |
GBX |
2.5 |
2.5 |
1.76 |
1.875 |
1.875 |
0.0 (0.0%)
|
814,887 |
23 Jul 2020 |
GBX |
1.8 |
1.95 |
1.66 |
1.875 |
1.875 |
-0.05 (-2.60%)
|
2,736,919 |
22 Jul 2020 |
GBX |
2 |
2 |
1.8733 |
1.925 |
1.925 |
0.0 (0.0%)
|
4,052,362 |
21 Jul 2020 |
GBX |
1.995 |
1.995 |
1.7999 |
1.925 |
1.925 |
-0.225 (-10.47%)
|
3,052,540 |
20 Jul 2020 |
GBX |
1.8 |
2.15 |
1.76 |
2.15 |
2.15 |
+0.25 (+13.16%)
|
1,305,511 |
17 Jul 2020 |
GBX |
1.75 |
1.9 |
1.75 |
1.9 |
1.9 |
+0.075 (+4.11%)
|
1,548,487 |
16 Jul 2020 |
GBX |
1.56 |
1.88 |
1.56 |
1.825 |
1.825 |
-0.3 (-14.12%)
|
2,855,801 |
15 Jul 2020 |
GBX |
1.75 |
2.125 |
1.75 |
2.125 |
2.125 |
+0.35 (+19.72%)
|
1,060,253 |
14 Jul 2020 |
GBX |
1.85 |
1.85 |
1.7 |
1.775 |
1.775 |
-0.245 (-12.13%)
|
2,871,321 |
13 Jul 2020 |
GBX |
1.8974 |
2.02 |
1.8234 |
2.02 |
2.02 |
-0.15 (-6.91%)
|
5,414,653 |
10 Jul 2020 |
GBX |
1.92 |
2.5 |
1.8797 |
2.17 |
2.17 |
+0.155 (+7.69%)
|
6,220,785 |
9 Jul 2020 |
GBX |
1.88 |
2.5 |
1.8373 |
2.015 |
2.015 |
-0.185 (-8.41%)
|
4,537,768 |
8 Jul 2020 |
GBX |
1.93 |
2.2 |
1.89 |
2.2 |
2.2 |
+0.02 (+0.92%)
|
2,381,335 |
7 Jul 2020 |
GBX |
2.39 |
2.39 |
1.8355 |
2.18 |
2.18 |
+0.005 (+0.23%)
|
3,590,239 |
6 Jul 2020 |
GBX |
1.8 |
2.5 |
1.66 |
2.175 |
2.175 |
+0.085 (+4.07%)
|
8,168,061 |
3 Jul 2020 |
GBX |
1.6 |
2.09 |
1.6 |
2.09 |
2.09 |
+0.44 (+26.67%)
|
2,689,028 |