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 |
| 26 Nov 2019 |
GBX |
3.65 |
3.695 |
3.3 |
3.3 |
3.3 |
-0.425 (-11.41%)
|
1,560,248 |
| 25 Nov 2019 |
GBX |
3.71 |
3.8 |
3.6575 |
3.725 |
3.725 |
-0.07 (-1.84%)
|
1,032,470 |
| 22 Nov 2019 |
GBX |
3.7275 |
3.795 |
3.7 |
3.795 |
3.795 |
-0.03 (-0.78%)
|
112,529 |
| 21 Nov 2019 |
GBX |
3.65 |
3.825 |
3.65 |
3.825 |
3.825 |
+0.14 (+3.80%)
|
285,803 |
| 20 Nov 2019 |
GBX |
3.7 |
3.7 |
3.6654 |
3.685 |
3.685 |
-0.09 (-2.38%)
|
392,875 |
| 19 Nov 2019 |
GBX |
3.7 |
3.9 |
3.66 |
3.775 |
3.775 |
0.0 (0.0%)
|
1,436,526 |
| 18 Nov 2019 |
GBX |
3.89 |
3.89 |
3.675 |
3.775 |
3.775 |
-0.07 (-1.82%)
|
3,408,771 |
| 15 Nov 2019 |
GBX |
3.8 |
3.94 |
3.7995 |
3.845 |
3.845 |
-0.005 (-0.13%)
|
1,313,811 |
| 14 Nov 2019 |
GBX |
3.8 |
3.8749 |
3.75 |
3.85 |
3.85 |
-0.275 (-6.67%)
|
195,053 |
| 13 Nov 2019 |
GBX |
3.85 |
4.125 |
3.6 |
4.125 |
4.125 |
+0.28 (+7.28%)
|
934,193 |
| 12 Nov 2019 |
GBX |
3.8 |
4 |
3.75 |
3.845 |
3.845 |
+0.02 (+0.52%)
|
1,514,601 |
| 11 Nov 2019 |
GBX |
4 |
4 |
3.79 |
3.825 |
3.825 |
-0.23 (-5.67%)
|
756,953 |
| 8 Nov 2019 |
GBX |
3.85 |
4.055 |
3.6 |
4.055 |
4.055 |
+0.025 (+0.62%)
|
704,273 |
| 7 Nov 2019 |
GBX |
3.86 |
4.03 |
3.85 |
4.03 |
4.03 |
+0.105 (+2.68%)
|
228,975 |
| 6 Nov 2019 |
GBX |
3.85 |
3.925 |
3.85 |
3.925 |
3.925 |
0.0 (0.0%)
|
99,444 |
| 5 Nov 2019 |
GBX |
3.9 |
3.9519 |
3.85 |
3.925 |
3.925 |
-0.135 (-3.33%)
|
329,508 |
| 4 Nov 2019 |
GBX |
3.547 |
4.06 |
3.547 |
4.06 |
4.06 |
+0.135 (+3.44%)
|
2,642 |
| 1 Nov 2019 |
GBX |
3.9 |
3.9299 |
3.86 |
3.925 |
3.925 |
-0.275 (-6.55%)
|
673,821 |
| 31 Oct 2019 |
GBX |
4.0391 |
4.2 |
3.93 |
4.2 |
4.2 |
+0.27 (+6.87%)
|
129,359 |
| 30 Oct 2019 |
GBX |
3.91 |
3.939 |
3.9 |
3.93 |
3.93 |
-0.02 (-0.51%)
|
480,847 |
| 29 Oct 2019 |
GBX |
3.9369 |
3.968 |
3.9161 |
3.95 |
3.95 |
+0.025 (+0.64%)
|
686,124 |
| 28 Oct 2019 |
GBX |
3.9 |
3.931 |
3.86 |
3.925 |
3.925 |
+0.005 (+0.13%)
|
152,523 |
| 25 Oct 2019 |
GBX |
3.9535 |
3.9535 |
3.8781 |
3.92 |
3.92 |
+0.005 (+0.13%)
|
617,242 |
| 24 Oct 2019 |
GBX |
3.9 |
3.983 |
3.86 |
3.915 |
3.915 |
-0.04 (-1.01%)
|
909,671 |
| 23 Oct 2019 |
GBX |
3.91 |
3.99 |
3.7 |
3.955 |
3.955 |
-0.24 (-5.72%)
|
2,419,049 |
| 22 Oct 2019 |
GBX |
3.9 |
4.195 |
3.8669 |
4.195 |
4.195 |
-0.005 (-0.12%)
|
808,521 |
| 21 Oct 2019 |
GBX |
3.98 |
4.2 |
3.9 |
4.2 |
4.2 |
0.0 (0.0%)
|
130,062 |
| 18 Oct 2019 |
GBX |
3.9 |
4.2 |
3.885 |
4.2 |
4.2 |
+0.285 (+7.28%)
|
109,798 |
| 17 Oct 2019 |
GBX |
3.91 |
4.0317 |
3.85 |
3.915 |
3.915 |
-0.26 (-6.23%)
|
1,272,908 |
| 16 Oct 2019 |
GBX |
3.9689 |
4.175 |
3.9667 |
4.175 |
4.175 |
+0.25 (+6.37%)
|
100,525 |
