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 Jun 2019 |
GBX |
4.24 |
4.24 |
3.8041 |
4.075 |
4.075 |
0.0 (0.0%)
|
2,423,832 |
7 Jun 2019 |
GBX |
3.71 |
4.3222 |
3.71 |
4.075 |
4.075 |
+0.4 (+10.88%)
|
2,772,929 |
6 Jun 2019 |
GBX |
3.66 |
3.8111 |
3.6015 |
3.675 |
3.675 |
+0.04 (+1.10%)
|
1,227,669 |
5 Jun 2019 |
GBX |
3.8 |
3.8835 |
3.6 |
3.635 |
3.635 |
-0.11 (-2.94%)
|
1,017,779 |
4 Jun 2019 |
GBX |
3.66 |
3.8508 |
3.5389 |
3.745 |
3.745 |
+0.005 (+0.13%)
|
6,241,884 |
3 Jun 2019 |
GBX |
3.59 |
3.9 |
3.5881 |
3.74 |
3.74 |
+0.23 (+6.55%)
|
5,192,535 |
31 May 2019 |
GBX |
3.6 |
3.7499 |
3.4001 |
3.51 |
3.51 |
+0.135 (+4%)
|
1,786,422 |
30 May 2019 |
GBX |
3.5 |
3.5 |
3.3495 |
3.375 |
3.375 |
0.0 (0.0%)
|
4,068,844 |
29 May 2019 |
GBX |
3.35 |
3.3799 |
3.25 |
3.375 |
3.375 |
-0.05 (-1.46%)
|
1,733,991 |
28 May 2019 |
GBX |
3.4595 |
3.4596 |
3.35 |
3.425 |
3.425 |
+0.025 (+0.74%)
|
390,855 |
24 May 2019 |
GBX |
3.4 |
3.5099 |
3.3999 |
3.4 |
3.4 |
-0.13 (-3.68%)
|
1,908,279 |
23 May 2019 |
GBX |
3.41 |
3.53 |
3.3 |
3.53 |
3.53 |
+0.025 (+0.71%)
|
1,399,437 |
22 May 2019 |
GBX |
3.3 |
3.5275 |
3.3 |
3.505 |
3.505 |
+0.16 (+4.78%)
|
2,169,622 |
21 May 2019 |
GBX |
3.45 |
3.4898 |
3.3001 |
3.345 |
3.345 |
-0.13 (-3.74%)
|
1,154,452 |
20 May 2019 |
GBX |
3.4 |
3.7623 |
3.3286 |
3.475 |
3.475 |
+0.05 (+1.46%)
|
1,752,517 |
17 May 2019 |
GBX |
3.3701 |
3.4529 |
3.3701 |
3.425 |
3.425 |
+0.005 (+0.15%)
|
76,352 |
16 May 2019 |
GBX |
3.4899 |
3.93 |
3.2501 |
3.42 |
3.42 |
0.0 (0.0%)
|
736,072 |
15 May 2019 |
GBX |
3.4899 |
3.4899 |
3.25 |
3.42 |
3.42 |
-0.18 (-5%)
|
3,246,733 |
14 May 2019 |
GBX |
3.8 |
3.8 |
3.35 |
3.6 |
3.6 |
-0.025 (-0.69%)
|
2,411,389 |
13 May 2019 |
GBX |
3.6 |
3.7911 |
3.324 |
3.625 |
3.625 |
+0.325 (+9.85%)
|
2,848,199 |
10 May 2019 |
GBX |
3.2 |
3.3669 |
3.18 |
3.3 |
3.3 |
+0.1 (+3.13%)
|
2,104,593 |
9 May 2019 |
GBX |
3.15 |
3.2489 |
3.15 |
3.2 |
3.2 |
0.0 (0.0%)
|
2,249,380 |
8 May 2019 |
GBX |
3.6 |
3.6999 |
3.105 |
3.2 |
3.2 |
+0.075 (+2.40%)
|
5,064,107 |
7 May 2019 |
GBX |
3.08 |
3.1801 |
3.08 |
3.125 |
3.125 |
0.0 (0.0%)
|
335,210 |
3 May 2019 |
GBX |
3.0495 |
3.1499 |
3.0495 |
3.125 |
3.125 |
0.0 (0.0%)
|
520,493 |
2 May 2019 |
GBX |
3.15 |
3.15 |
3.01 |
3.125 |
3.125 |
0.0 (0.0%)
|
650,123 |
1 May 2019 |
GBX |
3.05 |
3.15 |
3.0001 |
3.125 |
3.125 |
-0.07 (-2.19%)
|
1,020,879 |
30 Apr 2019 |
GBX |
3.15 |
3.2 |
3.105 |
3.195 |
3.195 |
-0.055 (-1.69%)
|
1,051,320 |
29 Apr 2019 |
GBX |
3.3 |
3.3125 |
3.104 |
3.25 |
3.25 |
-0.1 (-2.99%)
|
606,367 |
26 Apr 2019 |
GBX |
3.5 |
3.99 |
3.1584 |
3.35 |
3.35 |
+0.05 (+1.52%)
|
3,066,831 |