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 |
| 20 May 2020 |
GBX |
1.3473 |
1.55 |
1.3473 |
1.55 |
1.55 |
+0.08 (+5.44%)
|
557,425 |
| 19 May 2020 |
GBX |
1.595 |
1.595 |
1.41 |
1.47 |
1.47 |
-0.077 (-5.01%)
|
1,894,609 |
| 18 May 2020 |
GBX |
1.5067 |
1.5489 |
1.5067 |
1.5475 |
1.5475 |
+0.015 (+0.98%)
|
1,991,470 |
| 15 May 2020 |
GBX |
1.45 |
1.5944 |
1.45 |
1.5325 |
1.5325 |
+0.058 (+3.90%)
|
2,090,357 |
| 14 May 2020 |
GBX |
1.45 |
1.475 |
1.45 |
1.475 |
1.475 |
+0.005 (+0.34%)
|
71,543 |
| 13 May 2020 |
GBX |
1.47 |
1.474 |
1.4269 |
1.47 |
1.47 |
+0.007 (+0.51%)
|
365,353 |
| 12 May 2020 |
GBX |
1.45 |
1.48 |
1.4193 |
1.4625 |
1.4625 |
-0.015 (-1.02%)
|
1,257,762 |
| 11 May 2020 |
GBX |
1.4 |
1.505 |
1.1 |
1.4775 |
1.4775 |
0.0 (0.0%)
|
1,538,642 |
| 7 May 2020 |
GBX |
1.495 |
1.495 |
1.46 |
1.4775 |
1.4775 |
+0.003 (+0.17%)
|
2,296,128 |
| 6 May 2020 |
GBX |
1.49 |
1.4999 |
1.475 |
1.475 |
1.475 |
-0.015 (-1.01%)
|
1,307,544 |
| 5 May 2020 |
GBX |
1.5 |
1.52 |
1.4813 |
1.49 |
1.49 |
-0.01 (-0.67%)
|
1,726,781 |
| 4 May 2020 |
GBX |
1.5 |
1.5125 |
1.4413 |
1.5 |
1.5 |
-0.015 (-0.99%)
|
1,242,571 |
| 1 May 2020 |
GBX |
1.545 |
1.545 |
1.48 |
1.515 |
1.515 |
-0.015 (-0.98%)
|
2,341,842 |
| 30 Apr 2020 |
GBX |
1.5 |
1.5392 |
1.5 |
1.53 |
1.53 |
+0.04 (+2.68%)
|
655,239 |
| 29 Apr 2020 |
GBX |
1.5 |
1.5096 |
1.48 |
1.49 |
1.49 |
+0.015 (+1.02%)
|
646,989 |
| 28 Apr 2020 |
GBX |
1.48 |
1.5228 |
1.475 |
1.475 |
1.475 |
-0.045 (-2.96%)
|
216,624 |
| 27 Apr 2020 |
GBX |
1.48 |
1.52 |
1.48 |
1.52 |
1.52 |
+0.045 (+3.05%)
|
168,335 |
| 24 Apr 2020 |
GBX |
1.55 |
1.5941 |
1.45 |
1.475 |
1.475 |
-0.13 (-8.10%)
|
3,217,289 |
| 23 Apr 2020 |
GBX |
1.58 |
1.655 |
1.5152 |
1.605 |
1.605 |
-0.015 (-0.93%)
|
1,237,503 |
| 22 Apr 2020 |
GBX |
1.5249 |
1.6394 |
1.5249 |
1.62 |
1.62 |
+0.1 (+6.58%)
|
831,991 |
| 21 Apr 2020 |
GBX |
1.52 |
1.5499 |
1.5 |
1.52 |
1.52 |
-0.005 (-0.33%)
|
1,208,056 |
| 20 Apr 2020 |
GBX |
1.55 |
1.6332 |
1.5 |
1.525 |
1.525 |
-0.05 (-3.17%)
|
1,368,239 |
| 17 Apr 2020 |
GBX |
1.58 |
1.592 |
1.55 |
1.575 |
1.575 |
+0.028 (+1.78%)
|
1,975,434 |
| 16 Apr 2020 |
GBX |
1.58 |
1.5841 |
1.52 |
1.5475 |
1.5475 |
-0.087 (-5.35%)
|
2,305,514 |
| 15 Apr 2020 |
GBX |
1.6 |
1.69 |
1.5191 |
1.635 |
1.635 |
+0.02 (+1.24%)
|
818,510 |
| 14 Apr 2020 |
GBX |
1.58 |
1.64 |
1.58 |
1.615 |
1.615 |
0.0 (0.0%)
|
3,917,724 |
| 9 Apr 2020 |
GBX |
1.6199 |
1.6199 |
1.5954 |
1.615 |
1.615 |
+0.005 (+0.31%)
|
1,826,806 |
| 8 Apr 2020 |
GBX |
1.6 |
1.6231 |
1.5699 |
1.61 |
1.61 |
+0.018 (+1.10%)
|
4,124,983 |
| 7 Apr 2020 |
GBX |
1.595 |
1.6247 |
1.5519 |
1.5925 |
1.5925 |
+0.007 (+0.47%)
|
1,589,430 |
| 6 Apr 2020 |
GBX |
1.55 |
1.66 |
1.55 |
1.585 |
1.585 |
-0.01 (-0.63%)
|
2,750,168 |
