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 |
| 21 Feb 2020 |
GBX |
2.55 |
2.67 |
2.55 |
2.55 |
2.55 |
-0.07 (-2.67%)
|
713,025 |
| 20 Feb 2020 |
GBX |
2.58 |
2.7112 |
2.55 |
2.62 |
2.62 |
-0.13 (-4.73%)
|
1,808,584 |
| 19 Feb 2020 |
GBX |
2.6 |
2.791 |
2.4601 |
2.75 |
2.75 |
+0.23 (+9.13%)
|
666,860 |
| 18 Feb 2020 |
GBX |
2.4601 |
2.55 |
2.432 |
2.52 |
2.52 |
+0.06 (+2.44%)
|
906,038 |
| 17 Feb 2020 |
GBX |
2.5 |
2.5 |
2.4 |
2.46 |
2.46 |
+0.105 (+4.46%)
|
2,879,316 |
| 14 Feb 2020 |
GBX |
2.3 |
2.4 |
2.3 |
2.355 |
2.355 |
-0.045 (-1.88%)
|
1,447,528 |
| 13 Feb 2020 |
GBX |
2.4 |
2.5488 |
2.3 |
2.4 |
2.4 |
-0.125 (-4.95%)
|
833,086 |
| 12 Feb 2020 |
GBX |
2.43 |
2.6 |
2.37 |
2.525 |
2.525 |
+0.15 (+6.32%)
|
1,150,504 |
| 11 Feb 2020 |
GBX |
2.41 |
2.54 |
2.35 |
2.375 |
2.375 |
-0.03 (-1.25%)
|
1,303,374 |
| 10 Feb 2020 |
GBX |
2.4 |
2.5039 |
2.3253 |
2.405 |
2.405 |
-0.045 (-1.84%)
|
1,154,080 |
| 7 Feb 2020 |
GBX |
2.45 |
2.5499 |
2.3978 |
2.45 |
2.45 |
-0.1 (-3.92%)
|
876,178 |
| 6 Feb 2020 |
GBX |
2.5 |
2.5539 |
2.5 |
2.55 |
2.55 |
-0.025 (-0.97%)
|
267,074 |
| 5 Feb 2020 |
GBX |
2.51 |
2.65 |
2.4829 |
2.575 |
2.575 |
+0.01 (+0.39%)
|
3,051,695 |
| 4 Feb 2020 |
GBX |
2.51 |
2.5659 |
2.5 |
2.565 |
2.565 |
+0.01 (+0.39%)
|
817,936 |
| 3 Feb 2020 |
GBX |
2.5 |
2.6 |
2.46 |
2.555 |
2.555 |
-0.22 (-7.93%)
|
542,217 |
| 31 Jan 2020 |
GBX |
2.6 |
2.775 |
2.36 |
2.775 |
2.775 |
+0.1 (+3.74%)
|
1,857,086 |
| 30 Jan 2020 |
GBX |
2.61 |
2.75 |
2.4 |
2.675 |
2.675 |
-0.015 (-0.56%)
|
1,901,394 |
| 29 Jan 2020 |
GBX |
2.65 |
2.69 |
2.36 |
2.69 |
2.69 |
-0.01 (-0.37%)
|
1,487,828 |
| 28 Jan 2020 |
GBX |
2.7 |
2.74 |
2.6 |
2.7 |
2.7 |
-0.135 (-4.76%)
|
1,435,397 |
| 27 Jan 2020 |
GBX |
2.65 |
3 |
2.65 |
2.835 |
2.835 |
+0.025 (+0.89%)
|
434,570 |
| 24 Jan 2020 |
GBX |
2.7 |
2.81 |
2.65 |
2.81 |
2.81 |
-0.08 (-2.77%)
|
708,625 |
| 23 Jan 2020 |
GBX |
2.71 |
2.89 |
2.7 |
2.89 |
2.89 |
-0.01 (-0.34%)
|
217,412 |
| 22 Jan 2020 |
GBX |
2.575 |
2.9 |
2.575 |
2.9 |
2.9 |
+0.06 (+2.11%)
|
348,804 |
| 21 Jan 2020 |
GBX |
2.7 |
2.858 |
2.6 |
2.84 |
2.84 |
-0.06 (-2.07%)
|
1,229,177 |
| 20 Jan 2020 |
GBX |
2.71 |
2.9 |
2.5101 |
2.9 |
2.9 |
0.0 (0.0%)
|
1,050,249 |
| 17 Jan 2020 |
GBX |
2.7 |
2.9 |
2.7 |
2.9 |
2.9 |
+0.15 (+5.45%)
|
603,584 |
| 16 Jan 2020 |
GBX |
2.75 |
2.8379 |
2.5359 |
2.75 |
2.75 |
-0.05 (-1.79%)
|
1,141,012 |
| 15 Jan 2020 |
GBX |
2.9 |
2.9 |
2.75 |
2.8 |
2.8 |
+0.005 (+0.18%)
|
2,130,707 |
| 14 Jan 2020 |
GBX |
2.8 |
2.9549 |
2.6 |
2.795 |
2.795 |
-0.105 (-3.62%)
|
3,128,612 |
| 13 Jan 2020 |
GBX |
3 |
3.0095 |
2.6005 |
2.9 |
2.9 |
-0.175 (-5.69%)
|
1,297,428 |
