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 Sep 2019 |
GBX |
5.1 |
5.1886 |
4.8 |
4.805 |
4.805 |
-0.095 (-1.94%)
|
2,139,672 |
| 2 Sep 2019 |
GBX |
5.1 |
6 |
4.85 |
4.9 |
4.9 |
+0.05 (+1.03%)
|
1,467,761 |
| 30 Aug 2019 |
GBX |
5 |
5.1666 |
4.7873 |
4.85 |
4.85 |
+0.09 (+1.89%)
|
219,629 |
| 29 Aug 2019 |
GBX |
5.02 |
5.1499 |
4.53 |
4.76 |
4.76 |
-0.38 (-7.39%)
|
1,991,972 |
| 28 Aug 2019 |
GBX |
5.34 |
5.6592 |
4.9951 |
5.14 |
5.14 |
+0.39 (+8.21%)
|
2,629,786 |
| 27 Aug 2019 |
GBX |
4.51 |
4.9893 |
4.068 |
4.75 |
4.75 |
-0.055 (-1.14%)
|
4,531,608 |
| 23 Aug 2019 |
GBX |
4.5 |
5.365 |
4.5 |
4.805 |
4.805 |
+0.405 (+9.20%)
|
4,223,577 |
| 22 Aug 2019 |
GBX |
4.16 |
4.6 |
4.0699 |
4.4 |
4.4 |
+0.4 (+10%)
|
2,470,695 |
| 21 Aug 2019 |
GBX |
4 |
4.19 |
3.7333 |
4 |
4 |
+0.035 (+0.88%)
|
536,872 |
| 20 Aug 2019 |
GBX |
4.11 |
4.25 |
3.7 |
3.965 |
3.965 |
+0.12 (+3.12%)
|
1,674,942 |
| 19 Aug 2019 |
GBX |
3.98 |
4.2351 |
3.369 |
3.845 |
3.845 |
-0.105 (-2.66%)
|
3,678,389 |
| 16 Aug 2019 |
GBX |
4 |
4.6125 |
3.7999 |
3.95 |
3.95 |
+0.09 (+2.33%)
|
1,048,822 |
| 15 Aug 2019 |
GBX |
4.4 |
4.8291 |
3.7358 |
3.86 |
3.86 |
-0.69 (-15.16%)
|
1,938,761 |
| 14 Aug 2019 |
GBX |
5 |
5.2383 |
4.4585 |
4.55 |
4.55 |
-0.005 (-0.11%)
|
1,815,896 |
| 13 Aug 2019 |
GBX |
4.7 |
4.7972 |
4.5 |
4.555 |
4.555 |
-0.245 (-5.10%)
|
554,355 |
| 12 Aug 2019 |
GBX |
5.8 |
6.1499 |
4.8 |
4.8 |
4.8 |
-0.45 (-8.57%)
|
3,622,000 |
| 9 Aug 2019 |
GBX |
5.3 |
5.6676 |
5.0743 |
5.25 |
5.25 |
+0.21 (+4.17%)
|
1,511,908 |
| 8 Aug 2019 |
GBX |
4.98 |
5.7 |
4.895 |
5.04 |
5.04 |
+0.165 (+3.38%)
|
4,017,778 |
| 7 Aug 2019 |
GBX |
3.75 |
4.98 |
3.75 |
4.875 |
4.875 |
+1 (+25.81%)
|
3,661,376 |
| 6 Aug 2019 |
GBX |
3.67 |
3.875 |
3.6601 |
3.875 |
3.875 |
+0.075 (+1.97%)
|
124,030 |
| 5 Aug 2019 |
GBX |
4 |
4 |
3.5882 |
3.8 |
3.8 |
+0.05 (+1.33%)
|
520,886 |
| 2 Aug 2019 |
GBX |
3.51 |
3.88 |
3.51 |
3.75 |
3.75 |
-0.05 (-1.32%)
|
161,608 |
| 1 Aug 2019 |
GBX |
3.74 |
3.891 |
3.5 |
3.8 |
3.8 |
0.0 (0.0%)
|
339,065 |
| 31 Jul 2019 |
GBX |
3.63 |
3.8027 |
3.63 |
3.8 |
3.8 |
0.0 (0.0%)
|
137,449 |
| 30 Jul 2019 |
GBX |
3.6 |
3.8 |
3.5851 |
3.8 |
3.8 |
+0.05 (+1.33%)
|
671,837 |
| 29 Jul 2019 |
GBX |
3.74 |
3.8233 |
3.5851 |
3.75 |
3.75 |
0.0 (0.0%)
|
456,792 |
| 26 Jul 2019 |
GBX |
3.7 |
3.9145 |
3.41 |
3.75 |
3.75 |
+0.025 (+0.67%)
|
1,733,705 |
| 25 Jul 2019 |
GBX |
3.5 |
3.8863 |
3.0564 |
3.725 |
3.725 |
-0.075 (-1.97%)
|
2,637,448 |
| 24 Jul 2019 |
GBX |
4.11 |
4.7319 |
3.6 |
3.8 |
3.8 |
-0.55 (-12.64%)
|
5,184,873 |
| 23 Jul 2019 |
GBX |
6.1 |
6.3501 |
4.2 |
4.35 |
4.35 |
-1.93 (-30.73%)
|
9,972,442 |
