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 |
| 15 Oct 2019 |
GBX |
3.8 |
3.9999 |
3.8 |
3.925 |
3.925 |
+0.025 (+0.64%)
|
1,306,513 |
| 14 Oct 2019 |
GBX |
3.96 |
4.0201 |
3.7 |
3.9 |
3.9 |
-0.25 (-6.02%)
|
986,290 |
| 11 Oct 2019 |
GBX |
4.02 |
4.15 |
3.93 |
4.15 |
4.15 |
-0.05 (-1.19%)
|
65,434 |
| 10 Oct 2019 |
GBX |
4 |
4.2 |
3.9 |
4.2 |
4.2 |
0.0 (0.0%)
|
853,190 |
| 9 Oct 2019 |
GBX |
4 |
4.2 |
4 |
4.2 |
4.2 |
+0.095 (+2.31%)
|
627,655 |
| 8 Oct 2019 |
GBX |
4 |
4.2072 |
3.96 |
4.105 |
4.105 |
+0.08 (+1.99%)
|
1,176,536 |
| 7 Oct 2019 |
GBX |
3.9 |
4.15 |
3.9 |
4.025 |
4.025 |
+0.04 (+1.00%)
|
513,055 |
| 4 Oct 2019 |
GBX |
3.85 |
4.0172 |
3.8367 |
3.985 |
3.985 |
+0.04 (+1.01%)
|
872,078 |
| 3 Oct 2019 |
GBX |
3.98 |
4.0601 |
3.6 |
3.945 |
3.945 |
-0.165 (-4.01%)
|
900,609 |
| 2 Oct 2019 |
GBX |
3.9663 |
4.1397 |
3.96 |
4.11 |
4.11 |
-0.105 (-2.49%)
|
1,262,579 |
| 1 Oct 2019 |
GBX |
3.89 |
4.34 |
3.625 |
4.215 |
4.215 |
+0.25 (+6.31%)
|
8,259,811 |
| 30 Sep 2019 |
GBX |
3.95 |
4.07 |
3.8899 |
3.965 |
3.965 |
-0.08 (-1.98%)
|
7,005,080 |
| 27 Sep 2019 |
GBX |
4.11 |
4.11 |
4 |
4.045 |
4.045 |
+0.045 (+1.13%)
|
1,571,638 |
| 26 Sep 2019 |
GBX |
3.9 |
4.1003 |
3.9 |
4 |
4 |
+0.025 (+0.63%)
|
439,917 |
| 25 Sep 2019 |
GBX |
4.09 |
4.1341 |
3.975 |
3.975 |
3.975 |
-0.075 (-1.85%)
|
292,995 |
| 24 Sep 2019 |
GBX |
4.09 |
4.21 |
3.91 |
4.05 |
4.05 |
+0.05 (+1.25%)
|
1,037,976 |
| 23 Sep 2019 |
GBX |
3.99 |
4.1 |
3.9321 |
4 |
4 |
-0.1 (-2.44%)
|
1,430,843 |
| 20 Sep 2019 |
GBX |
4 |
4.218 |
3.9 |
4.1 |
4.1 |
-0.03 (-0.73%)
|
666,415 |
| 19 Sep 2019 |
GBX |
4.153 |
4.25 |
4.0837 |
4.13 |
4.13 |
-0.17 (-3.95%)
|
345,396 |
| 18 Sep 2019 |
GBX |
4.28 |
4.4 |
4.1996 |
4.3 |
4.3 |
+0.25 (+6.17%)
|
1,802,072 |
| 17 Sep 2019 |
GBX |
4.2 |
4.4851 |
4.05 |
4.05 |
4.05 |
-0.25 (-5.81%)
|
245,904 |
| 16 Sep 2019 |
GBX |
4.29 |
4.4 |
4.1138 |
4.3 |
4.3 |
+0.05 (+1.18%)
|
389,373 |
| 13 Sep 2019 |
GBX |
4.38 |
4.4052 |
4.031 |
4.25 |
4.25 |
-0.21 (-4.71%)
|
656,836 |
| 12 Sep 2019 |
GBX |
4.43 |
4.528 |
4.3702 |
4.46 |
4.46 |
-0.1 (-2.19%)
|
1,069,036 |
| 11 Sep 2019 |
GBX |
4.68 |
4.68 |
4.4103 |
4.56 |
4.56 |
+0.005 (+0.11%)
|
2,269,553 |
| 10 Sep 2019 |
GBX |
4.69 |
4.69 |
4.42 |
4.555 |
4.555 |
-0.21 (-4.41%)
|
1,228,356 |
| 9 Sep 2019 |
GBX |
4.8 |
4.8804 |
4.41 |
4.765 |
4.765 |
+0.115 (+2.47%)
|
907,997 |
| 6 Sep 2019 |
GBX |
4.8 |
4.9999 |
4.6285 |
4.65 |
4.65 |
-0.05 (-1.06%)
|
979,564 |
| 5 Sep 2019 |
GBX |
4.7404 |
5 |
4.41 |
4.7 |
4.7 |
-0.005 (-0.11%)
|
1,215,349 |
| 4 Sep 2019 |
GBX |
5 |
5.1 |
4.6 |
4.705 |
4.705 |
-0.1 (-2.08%)
|
1,680,138 |
