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 |
22 Jul 2019 |
GBX |
6.3 |
6.5774 |
6.1 |
6.28 |
6.28 |
-0.13 (-2.03%)
|
1,734,039 |
19 Jul 2019 |
GBX |
6.6 |
6.6 |
6.3 |
6.41 |
6.41 |
+0.06 (+0.94%)
|
511,448 |
18 Jul 2019 |
GBX |
6.7 |
6.8 |
6.3481 |
6.35 |
6.35 |
-0.4 (-5.93%)
|
1,183,399 |
17 Jul 2019 |
GBX |
7.06 |
7.06 |
6.6481 |
6.75 |
6.75 |
-0.15 (-2.17%)
|
1,101,657 |
16 Jul 2019 |
GBX |
6.8 |
7 |
6.6 |
6.9 |
6.9 |
+0.4 (+6.15%)
|
441,519 |
15 Jul 2019 |
GBX |
6.9 |
7.0001 |
6.5 |
6.5 |
6.5 |
-0.55 (-7.80%)
|
1,870,098 |
12 Jul 2019 |
GBX |
7 |
7.14 |
6.8 |
7.05 |
7.05 |
-0.1 (-1.40%)
|
1,104,206 |
11 Jul 2019 |
GBX |
7.0575 |
7.15 |
6.951 |
7.15 |
7.15 |
+0.1 (+1.42%)
|
1,835,697 |
10 Jul 2019 |
GBX |
7.16 |
7.18 |
6.9136 |
7.05 |
7.05 |
-0.11 (-1.54%)
|
762,881 |
9 Jul 2019 |
GBX |
6.9246 |
7.16 |
6.9246 |
7.16 |
7.16 |
+0.03 (+0.42%)
|
529,273 |
8 Jul 2019 |
GBX |
6.9 |
7.28 |
6.9 |
7.13 |
7.13 |
+0.13 (+1.86%)
|
604,195 |
5 Jul 2019 |
GBX |
6.92 |
7.0543 |
6.9 |
7 |
7 |
-0.1 (-1.41%)
|
1,981,806 |
4 Jul 2019 |
GBX |
6.975 |
7.1 |
6.9501 |
7.1 |
7.1 |
+0.1 (+1.43%)
|
524,455 |
3 Jul 2019 |
GBX |
6.96 |
7.15 |
6.91 |
7 |
7 |
-0.06 (-0.85%)
|
739,953 |
2 Jul 2019 |
GBX |
7 |
7.49 |
6.92 |
7.06 |
7.06 |
-0.42 (-5.61%)
|
890,787 |
1 Jul 2019 |
GBX |
7.14 |
7.48 |
6.68 |
7.48 |
7.48 |
+0.78 (+11.64%)
|
2,430,636 |
28 Jun 2019 |
GBX |
7.28 |
7.8751 |
6.51 |
6.7 |
6.7 |
-0.34 (-4.83%)
|
4,945,903 |
27 Jun 2019 |
GBX |
7.14 |
7.2 |
6.74 |
7.04 |
7.04 |
+0.18 (+2.62%)
|
1,179,459 |
26 Jun 2019 |
GBX |
6.48 |
7.26 |
6.3 |
6.86 |
6.86 |
+0.66 (+10.65%)
|
4,160,989 |
25 Jun 2019 |
GBX |
6 |
6.48 |
5.4621 |
6.2 |
6.2 |
+1 (+19.23%)
|
2,529,555 |
24 Jun 2019 |
GBX |
8 |
8 |
5.1917 |
5.2 |
5.2 |
-2.2 (-29.73%)
|
7,872,063 |
21 Jun 2019 |
GBX |
7.36 |
7.8479 |
7.117 |
7.4 |
7.4 |
+0.22 (+3.06%)
|
5,049,892 |
20 Jun 2019 |
GBX |
6.78 |
7.264 |
6.52 |
7.18 |
7.18 |
+0.53 (+7.97%)
|
5,991,670 |
19 Jun 2019 |
GBX |
5.5 |
6.7 |
5.3999 |
6.65 |
6.65 |
+1.29 (+24.07%)
|
9,318,452 |
18 Jun 2019 |
GBX |
4.91 |
5.4499 |
4.7751 |
5.36 |
5.36 |
+0.36 (+7.20%)
|
2,902,052 |
17 Jun 2019 |
GBX |
4.85 |
5.4535 |
4.676 |
5 |
5 |
+0.3 (+6.38%)
|
3,795,489 |
14 Jun 2019 |
GBX |
4.26 |
4.85 |
4.26 |
4.7 |
4.7 |
+0.175 (+3.87%)
|
3,859,951 |
13 Jun 2019 |
GBX |
4.5 |
4.75 |
4.21 |
4.525 |
4.525 |
+0.4 (+9.70%)
|
4,786,731 |
12 Jun 2019 |
GBX |
4.31 |
4.33 |
3.71 |
4.125 |
4.125 |
-0.275 (-6.25%)
|
3,796,083 |
11 Jun 2019 |
GBX |
4.39 |
4.59 |
3.98 |
4.4 |
4.4 |
+0.325 (+7.98%)
|
3,983,577 |