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 |
| 2 Jul 2020 |
GBX |
1.605 |
1.7 |
1.5521 |
1.65 |
1.65 |
+0.025 (+1.54%)
|
11,552,627 |
| 1 Jul 2020 |
GBX |
1.66 |
1.695 |
1.5241 |
1.625 |
1.625 |
-0.13 (-7.41%)
|
3,682,908 |
| 30 Jun 2020 |
GBX |
1.74 |
1.755 |
1.65 |
1.755 |
1.755 |
+0.04 (+2.33%)
|
4,928,196 |
| 29 Jun 2020 |
GBX |
1.8 |
2.1 |
1.6 |
1.715 |
1.715 |
-0.065 (-3.65%)
|
9,288,924 |
| 26 Jun 2020 |
GBX |
1.7 |
2.5 |
1.5992 |
1.78 |
1.78 |
+0.08 (+4.71%)
|
14,306,641 |
| 25 Jun 2020 |
GBX |
1.8 |
2.29 |
1.7 |
1.7 |
1.7 |
-0.05 (-2.86%)
|
7,411,792 |
| 24 Jun 2020 |
GBX |
2.2 |
2.48 |
1.75 |
1.75 |
1.75 |
-0.45 (-20.45%)
|
5,393,229 |
| 23 Jun 2020 |
GBX |
3.1 |
3.1 |
2.1775 |
2.2 |
2.2 |
-0.775 (-26.05%)
|
12,464,967 |
| 22 Jun 2020 |
GBX |
3.4 |
3.4 |
2.65 |
2.975 |
2.975 |
+0.075 (+2.59%)
|
12,118,586 |
| 19 Jun 2020 |
GBX |
1.895 |
3.37 |
1.6999 |
2.9 |
2.9 |
+1.175 (+68.12%)
|
27,265,885 |
| 18 Jun 2020 |
GBX |
1.8 |
1.87 |
1.6499 |
1.725 |
1.725 |
+0.085 (+5.18%)
|
4,831,122 |
| 17 Jun 2020 |
GBX |
1.495 |
1.7799 |
1.2688 |
1.64 |
1.64 |
+0.265 (+19.27%)
|
14,052,494 |
| 16 Jun 2020 |
GBX |
1.2999 |
1.445 |
1.2999 |
1.375 |
1.375 |
-0.015 (-1.08%)
|
968,800 |
| 15 Jun 2020 |
GBX |
1.195 |
1.39 |
1.19 |
1.39 |
1.39 |
+0.065 (+4.91%)
|
3,196,076 |
| 12 Jun 2020 |
GBX |
1.15 |
1.4195 |
1.15 |
1.325 |
1.325 |
+0.15 (+12.77%)
|
758,942 |
| 11 Jun 2020 |
GBX |
1.375 |
1.375 |
1.1599 |
1.175 |
1.175 |
-0.09 (-7.11%)
|
714,959 |
| 10 Jun 2020 |
GBX |
1.1613 |
1.265 |
1.1613 |
1.265 |
1.265 |
0.0 (0.0%)
|
557,405 |
| 9 Jun 2020 |
GBX |
1.195 |
1.265 |
1.189 |
1.265 |
1.265 |
+0.07 (+5.86%)
|
1,692,948 |
| 8 Jun 2020 |
GBX |
1.25 |
1.2579 |
1.1534 |
1.195 |
1.195 |
-0.03 (-2.45%)
|
3,563,740 |
| 5 Jun 2020 |
GBX |
1.28 |
1.3 |
1.2005 |
1.225 |
1.225 |
-0.145 (-10.58%)
|
1,942,621 |
| 4 Jun 2020 |
GBX |
1.2906 |
1.37 |
1.2801 |
1.37 |
1.37 |
+0.015 (+1.11%)
|
1,265,472 |
| 3 Jun 2020 |
GBX |
1.3 |
1.355 |
1.28 |
1.355 |
1.355 |
+0.005 (+0.37%)
|
1,807,412 |
| 2 Jun 2020 |
GBX |
1.3 |
1.35 |
1.2928 |
1.35 |
1.35 |
+0.015 (+1.12%)
|
1,609,204 |
| 1 Jun 2020 |
GBX |
1.3 |
1.335 |
1.2928 |
1.335 |
1.335 |
+0.025 (+1.91%)
|
2,685,395 |
| 29 May 2020 |
GBX |
1.243 |
1.31 |
1.22 |
1.31 |
1.31 |
+0.022 (+1.75%)
|
259,747 |
| 28 May 2020 |
GBX |
1.275 |
1.289 |
1.259 |
1.2875 |
1.2875 |
+0.013 (+0.98%)
|
1,220,116 |
| 27 May 2020 |
GBX |
1.35 |
1.3682 |
1.2026 |
1.275 |
1.275 |
-0.1 (-7.27%)
|
5,894,050 |
| 26 May 2020 |
GBX |
1.3 |
1.375 |
1.259 |
1.375 |
1.375 |
-0.025 (-1.79%)
|
2,501,641 |
| 22 May 2020 |
GBX |
1.395 |
1.4 |
1.2738 |
1.4 |
1.4 |
0.0 (0.0%)
|
641,030 |
| 21 May 2020 |
GBX |
1.4 |
1.4439 |
1.3 |
1.4 |
1.4 |
-0.15 (-9.68%)
|
1,552,914 |
