Quadrise Fuels International
Sector:
Energy,
Industry:
Oil & Gas Refining & Marketing
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 12 Mar 2019 |
GBX |
3.6 |
3.8699 |
3.6 |
3.78 |
3.78 |
+0.13 (+3.56%)
|
1,514,575 |
| 11 Mar 2019 |
GBX |
3.8 |
3.8169 |
3.55 |
3.65 |
3.65 |
-0.2 (-5.19%)
|
1,839,948 |
| 8 Mar 2019 |
GBX |
4.05 |
4.1099 |
3.7989 |
3.85 |
3.85 |
-0.245 (-5.98%)
|
830,051 |
| 7 Mar 2019 |
GBX |
4.0551 |
4.12 |
4.0551 |
4.095 |
4.095 |
0.0 (0.0%)
|
1,513,202 |
| 6 Mar 2019 |
GBX |
4.2 |
4.4 |
3.9444 |
4.095 |
4.095 |
+0.05 (+1.24%)
|
4,349,337 |
| 5 Mar 2019 |
GBX |
4.01 |
4.1639 |
3.9439 |
4.045 |
4.045 |
-0.105 (-2.53%)
|
1,298,679 |
| 4 Mar 2019 |
GBX |
4.49 |
4.5 |
3.7617 |
4.15 |
4.15 |
+0.03 (+0.73%)
|
6,844,468 |
| 1 Mar 2019 |
GBX |
3.85 |
4.1535 |
3.446 |
4.12 |
4.12 |
+0.57 (+16.06%)
|
2,501,998 |
| 28 Feb 2019 |
GBX |
3.7656 |
3.7656 |
3.4 |
3.55 |
3.55 |
+0.025 (+0.71%)
|
1,118,685 |
| 27 Feb 2019 |
GBX |
3.7 |
3.912 |
3.383 |
3.525 |
3.525 |
-0.17 (-4.60%)
|
2,965,623 |
| 26 Feb 2019 |
GBX |
3.35 |
3.7925 |
3.35 |
3.695 |
3.695 |
+0.475 (+14.75%)
|
6,336,755 |
| 25 Feb 2019 |
GBX |
3.23 |
3.2375 |
3.13 |
3.22 |
3.22 |
+0.045 (+1.42%)
|
841,257 |
| 22 Feb 2019 |
GBX |
3.1014 |
3.175 |
3.1014 |
3.175 |
3.175 |
+0.01 (+0.32%)
|
490,807 |
| 21 Feb 2019 |
GBX |
3.1 |
3.23 |
3.1 |
3.165 |
3.165 |
+0.02 (+0.64%)
|
2,199,256 |
| 20 Feb 2019 |
GBX |
3.2 |
3.2 |
3.05 |
3.145 |
3.145 |
+0.04 (+1.29%)
|
846,792 |
| 19 Feb 2019 |
GBX |
3.24 |
3.24 |
3.0252 |
3.105 |
3.105 |
+0.085 (+2.81%)
|
1,410,248 |
| 18 Feb 2019 |
GBX |
2.6333 |
3.02 |
2.6333 |
3.02 |
3.02 |
0.0 (0.0%)
|
43,306 |
| 15 Feb 2019 |
GBX |
2.6333 |
3.02 |
2.6333 |
3.02 |
3.02 |
-0.015 (-0.49%)
|
126,030 |
| 14 Feb 2019 |
GBX |
2.8501 |
3.24 |
2.8 |
3.035 |
3.035 |
+0.195 (+6.87%)
|
1,616,080 |
| 13 Feb 2019 |
GBX |
2.75 |
2.84 |
2.7 |
2.84 |
2.84 |
-0.065 (-2.24%)
|
2,141,631 |
| 12 Feb 2019 |
GBX |
2.85 |
2.905 |
2.76 |
2.905 |
2.905 |
-0.015 (-0.51%)
|
1,170,883 |
| 11 Feb 2019 |
GBX |
2.82 |
2.92 |
2.75 |
2.92 |
2.92 |
+0.145 (+5.23%)
|
497,896 |
| 8 Feb 2019 |
GBX |
2.85 |
2.983 |
2.7 |
2.775 |
2.775 |
-0.15 (-5.13%)
|
1,344,501 |
| 7 Feb 2019 |
GBX |
2.8511 |
2.925 |
2.8511 |
2.925 |
2.925 |
+0.03 (+1.04%)
|
94,183 |
| 6 Feb 2019 |
GBX |
2.8 |
2.895 |
2.8 |
2.895 |
2.895 |
+0.07 (+2.48%)
|
277,074 |
| 5 Feb 2019 |
GBX |
2.8 |
2.8749 |
2.8 |
2.825 |
2.825 |
-0.02 (-0.70%)
|
230,225 |
| 4 Feb 2019 |
GBX |
2.7 |
2.95 |
2.52 |
2.845 |
2.845 |
-0.06 (-2.07%)
|
3,607,896 |
| 1 Feb 2019 |
GBX |
2.91 |
2.92 |
2.8201 |
2.905 |
2.905 |
+0.035 (+1.22%)
|
1,848,874 |
| 31 Jan 2019 |
GBX |
2.84 |
2.92 |
2.8 |
2.87 |
2.87 |
-0.035 (-1.20%)
|
623,463 |
| 30 Jan 2019 |
GBX |
2.81 |
2.905 |
2.81 |
2.905 |
2.905 |
0.0 (0.0%)
|
510,412 |
