Quadrise Fuels International
Sector:
Energy,
Industry:
Oil & Gas Refining & Marketing
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 3 Apr 2020 |
GBX |
1.65 |
1.6901 |
1.5611 |
1.595 |
1.595 |
-0.195 (-10.89%)
|
1,501,170 |
| 2 Apr 2020 |
GBX |
1.6 |
1.8081 |
1.6 |
1.79 |
1.79 |
+0.14 (+8.48%)
|
594,375 |
| 1 Apr 2020 |
GBX |
1.6861 |
1.6861 |
1.6399 |
1.65 |
1.65 |
-0.115 (-6.52%)
|
207,815 |
| 31 Mar 2020 |
GBX |
1.8 |
1.8389 |
1.6528 |
1.765 |
1.765 |
+0.14 (+8.62%)
|
388,047 |
| 30 Mar 2020 |
GBX |
1.7 |
1.7604 |
1.5926 |
1.625 |
1.625 |
-0.05 (-2.99%)
|
271,131 |
| 27 Mar 2020 |
GBX |
1.7 |
1.8 |
1.6653 |
1.675 |
1.675 |
-0.11 (-6.16%)
|
837,143 |
| 26 Mar 2020 |
GBX |
1.89 |
1.89 |
1.6343 |
1.785 |
1.785 |
-0.03 (-1.65%)
|
1,571,402 |
| 25 Mar 2020 |
GBX |
1.7 |
1.995 |
1.65 |
1.815 |
1.815 |
+0.037 (+2.11%)
|
2,032,485 |
| 24 Mar 2020 |
GBX |
1.7 |
1.995 |
1.65 |
1.7775 |
1.7775 |
+0.102 (+6.12%)
|
641,062 |
| 23 Mar 2020 |
GBX |
1.3 |
1.7 |
1.2191 |
1.675 |
1.675 |
+0.1 (+6.35%)
|
1,335,309 |
| 20 Mar 2020 |
GBX |
1.4 |
1.7347 |
1.3305 |
1.575 |
1.575 |
+0.375 (+31.25%)
|
1,171,307 |
| 19 Mar 2020 |
GBX |
1.25 |
1.3749 |
1.1141 |
1.2 |
1.2 |
-0.175 (-12.73%)
|
949,832 |
| 18 Mar 2020 |
GBX |
1.3 |
1.375 |
1.1001 |
1.375 |
1.375 |
0.0 (0.0%)
|
1,156,116 |
| 17 Mar 2020 |
GBX |
1.35 |
1.5 |
1.15 |
1.375 |
1.375 |
+0.05 (+3.77%)
|
2,130,574 |
| 16 Mar 2020 |
GBX |
1.5 |
1.8 |
1.0578 |
1.325 |
1.325 |
-0.825 (-38.37%)
|
6,153,119 |
| 13 Mar 2020 |
GBX |
1.86 |
2.15 |
1.86 |
2.15 |
2.15 |
+0.125 (+6.17%)
|
344,519 |
| 12 Mar 2020 |
GBX |
2.0499 |
2.0499 |
1.86 |
2.025 |
2.025 |
-0.225 (-10%)
|
389,773 |
| 11 Mar 2020 |
GBX |
2.0719 |
2.25 |
2.0101 |
2.25 |
2.25 |
+0.105 (+4.90%)
|
77,922 |
| 10 Mar 2020 |
GBX |
2.27 |
2.3 |
2 |
2.145 |
2.145 |
-0.005 (-0.23%)
|
1,382,570 |
| 9 Mar 2020 |
GBX |
2 |
2.2329 |
1.5481 |
2.15 |
2.15 |
-0.1 (-4.44%)
|
1,325,295 |
| 6 Mar 2020 |
GBX |
2.4 |
2.4 |
2.06 |
2.25 |
2.25 |
-0.045 (-1.96%)
|
1,439,780 |
| 5 Mar 2020 |
GBX |
2.39 |
2.4579 |
2.22 |
2.295 |
2.295 |
+0.17 (+8%)
|
1,347,768 |
| 4 Mar 2020 |
GBX |
2.05 |
2.3 |
2.05 |
2.125 |
2.125 |
0.0 (0.0%)
|
308,847 |
| 3 Mar 2020 |
GBX |
2.22 |
2.5108 |
1.975 |
2.125 |
2.125 |
-0.08 (-3.63%)
|
1,774,801 |
| 2 Mar 2020 |
GBX |
2.3 |
2.4 |
2.205 |
2.205 |
2.205 |
-0.225 (-9.26%)
|
2,384,174 |
| 28 Feb 2020 |
GBX |
2.3499 |
2.43 |
2.3499 |
2.43 |
2.43 |
-0.225 (-8.47%)
|
176,859 |
| 27 Feb 2020 |
GBX |
2.41 |
2.7691 |
2.41 |
2.655 |
2.655 |
+0.23 (+9.48%)
|
118,338 |
| 26 Feb 2020 |
GBX |
2.4 |
2.4679 |
2.35 |
2.425 |
2.425 |
-0.025 (-1.02%)
|
326,856 |
| 25 Feb 2020 |
GBX |
2.5 |
2.5439 |
2.29 |
2.45 |
2.45 |
-0.305 (-11.07%)
|
1,265,670 |
| 24 Feb 2020 |
GBX |
2.56 |
2.755 |
2.4739 |
2.755 |
2.755 |
+0.205 (+8.04%)
|
1,004,009 |
