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 |
10 Jan 2020 |
GBX |
3.0101 |
3.075 |
2.9601 |
3.075 |
3.075 |
0.0 (0.0%)
|
220,842 |
9 Jan 2020 |
GBX |
3 |
3.075 |
2.9 |
3.075 |
3.075 |
+0.045 (+1.49%)
|
450,844 |
8 Jan 2020 |
GBX |
3 |
3.2 |
3 |
3.03 |
3.03 |
0.0 (0.0%)
|
325,426 |
7 Jan 2020 |
GBX |
3 |
3.11 |
2.958 |
3.03 |
3.03 |
+0.055 (+1.85%)
|
438,245 |
6 Jan 2020 |
GBX |
3 |
3.1249 |
2.9 |
2.975 |
2.975 |
-0.2 (-6.30%)
|
1,841,702 |
3 Jan 2020 |
GBX |
3.05 |
3.175 |
3.0442 |
3.175 |
3.175 |
+0.075 (+2.42%)
|
221,789 |
2 Jan 2020 |
GBX |
3.0442 |
3.15 |
3.0181 |
3.1 |
3.1 |
-0.05 (-1.59%)
|
415,936 |
31 Dec 2019 |
GBX |
3.1499 |
3.15 |
3.006 |
3.15 |
3.15 |
+0.05 (+1.61%)
|
194,000 |
30 Dec 2019 |
GBX |
2.91 |
3.1 |
2.91 |
3.1 |
3.1 |
0.0 (0.0%)
|
701,180 |
27 Dec 2019 |
GBX |
3.1 |
3.1 |
2.82 |
3.1 |
3.1 |
-0.095 (-2.97%)
|
456,158 |
24 Dec 2019 |
GBX |
2.9118 |
3.195 |
2.9118 |
3.195 |
3.195 |
-0.03 (-0.93%)
|
2,132 |
23 Dec 2019 |
GBX |
3 |
3.225 |
2.8236 |
3.225 |
3.225 |
0.0 (0.0%)
|
2,166,608 |
20 Dec 2019 |
GBX |
3.0149 |
3.225 |
3 |
3.225 |
3.225 |
+0.125 (+4.03%)
|
522,324 |
19 Dec 2019 |
GBX |
3.2 |
3.2 |
3.0119 |
3.1 |
3.1 |
+0.1 (+3.33%)
|
323,137 |
18 Dec 2019 |
GBX |
3.1 |
3.1799 |
2.69 |
3 |
3 |
-0.295 (-8.95%)
|
2,275,662 |
17 Dec 2019 |
GBX |
3.15 |
3.295 |
3 |
3.295 |
3.295 |
+0.145 (+4.60%)
|
513,733 |
16 Dec 2019 |
GBX |
3.15 |
3.2 |
3.106 |
3.15 |
3.15 |
-0.05 (-1.56%)
|
425,765 |
13 Dec 2019 |
GBX |
3.46 |
3.46 |
3.15 |
3.2 |
3.2 |
+0.025 (+0.79%)
|
1,290,350 |
12 Dec 2019 |
GBX |
3.2 |
3.33 |
3.1061 |
3.175 |
3.175 |
-0.125 (-3.79%)
|
2,640,478 |
11 Dec 2019 |
GBX |
3.26 |
3.5 |
3.1235 |
3.3 |
3.3 |
-0.05 (-1.49%)
|
2,982,272 |
10 Dec 2019 |
GBX |
3.3068 |
3.45 |
3.04 |
3.35 |
3.35 |
-0.005 (-0.15%)
|
442,302 |
9 Dec 2019 |
GBX |
3.22 |
3.3723 |
3.22 |
3.355 |
3.355 |
+0.01 (+0.30%)
|
360,230 |
6 Dec 2019 |
GBX |
3.3 |
3.428 |
3.2175 |
3.345 |
3.345 |
-0.01 (-0.30%)
|
375,906 |
5 Dec 2019 |
GBX |
3.3 |
3.6845 |
3.2201 |
3.355 |
3.355 |
+0.025 (+0.75%)
|
171,409 |
4 Dec 2019 |
GBX |
3.2 |
3.7 |
3 |
3.33 |
3.33 |
-0.015 (-0.45%)
|
1,346,498 |
3 Dec 2019 |
GBX |
3.4 |
3.48 |
3.0286 |
3.345 |
3.345 |
-0.13 (-3.74%)
|
1,101,338 |
2 Dec 2019 |
GBX |
3.5 |
3.6 |
3.2889 |
3.475 |
3.475 |
-0.1 (-2.80%)
|
1,372,831 |
29 Nov 2019 |
GBX |
3.57 |
3.8766 |
3.5 |
3.575 |
3.575 |
-0.115 (-3.12%)
|
4,061,298 |
28 Nov 2019 |
GBX |
3.51 |
3.69 |
3.4999 |
3.69 |
3.69 |
+0.07 (+1.93%)
|
1,184,821 |
27 Nov 2019 |
GBX |
3.6582 |
3.6679 |
3.5115 |
3.62 |
3.62 |
+0.32 (+9.70%)
|
737,736 |