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 |
| 29 Jan 2019 |
GBX |
2.5889 |
2.905 |
2.5889 |
2.905 |
2.905 |
+0.005 (+0.17%)
|
455,695 |
| 28 Jan 2019 |
GBX |
3 |
3 |
2.8089 |
2.9 |
2.9 |
+0.005 (+0.17%)
|
270,839 |
| 25 Jan 2019 |
GBX |
2.9 |
3 |
2.8094 |
2.895 |
2.895 |
+0.025 (+0.87%)
|
2,795,415 |
| 24 Jan 2019 |
GBX |
2.72 |
2.87 |
2.72 |
2.87 |
2.87 |
+0.1 (+3.61%)
|
524,731 |
| 23 Jan 2019 |
GBX |
2.6 |
2.99 |
2.5768 |
2.77 |
2.77 |
+0.025 (+0.91%)
|
752,352 |
| 22 Jan 2019 |
GBX |
2.7449 |
2.745 |
2.7449 |
2.745 |
2.745 |
+0.215 (+8.50%)
|
30,409 |
| 21 Jan 2019 |
GBX |
2.45 |
2.6469 |
2.45 |
2.53 |
2.53 |
+0.005 (+0.20%)
|
1,228,678 |
| 18 Jan 2019 |
GBX |
2.35 |
2.6 |
2.35 |
2.525 |
2.525 |
-0.135 (-5.08%)
|
1,903,831 |
| 17 Jan 2019 |
GBX |
2.35 |
2.66 |
2.31 |
2.66 |
2.66 |
+0.185 (+7.47%)
|
1,050,393 |
| 16 Jan 2019 |
GBX |
2.35 |
2.522 |
2.35 |
2.475 |
2.475 |
+0.1 (+4.21%)
|
65,845 |
| 15 Jan 2019 |
GBX |
2.46 |
2.46 |
2.31 |
2.375 |
2.375 |
-0.195 (-7.59%)
|
792,114 |
| 14 Jan 2019 |
GBX |
2.35 |
2.57 |
2.3 |
2.57 |
2.57 |
+0.045 (+1.78%)
|
1,189,969 |
| 11 Jan 2019 |
GBX |
2.36 |
2.525 |
2.28 |
2.525 |
2.525 |
+0.2 (+8.60%)
|
768,746 |
| 10 Jan 2019 |
GBX |
2.5 |
2.5253 |
2.2666 |
2.325 |
2.325 |
-0.275 (-10.58%)
|
1,425,988 |
| 9 Jan 2019 |
GBX |
2.45 |
2.6 |
2.4378 |
2.6 |
2.6 |
0.0 (0.0%)
|
663,608 |
| 8 Jan 2019 |
GBX |
2.45 |
2.6 |
2.3971 |
2.6 |
2.6 |
-0.075 (-2.80%)
|
1,290,126 |
| 7 Jan 2019 |
GBX |
2.0673 |
2.675 |
2.0673 |
2.675 |
2.675 |
+0.28 (+11.69%)
|
487,591 |
| 4 Jan 2019 |
GBX |
2.3 |
2.395 |
2.2316 |
2.395 |
2.395 |
+0.12 (+5.27%)
|
802,716 |
| 3 Jan 2019 |
GBX |
2.31 |
2.3219 |
2.2141 |
2.275 |
2.275 |
-0.095 (-4.01%)
|
310,056 |
| 2 Jan 2019 |
GBX |
2.25 |
2.37 |
2.25 |
2.37 |
2.37 |
0.0 (0.0%)
|
520,402 |
| 31 Dec 2018 |
GBX |
2.26 |
2.37 |
2.0028 |
2.37 |
2.37 |
-0.025 (-1.04%)
|
733,692 |
| 28 Dec 2018 |
GBX |
2.3 |
2.395 |
2.3 |
2.395 |
2.395 |
-0.025 (-1.03%)
|
474,856 |
| 27 Dec 2018 |
GBX |
2.3719 |
2.42 |
2.3719 |
2.42 |
2.42 |
+0.025 (+1.04%)
|
339,190 |
| 24 Dec 2018 |
GBX |
2.3 |
2.395 |
2.3 |
2.395 |
2.395 |
-0.025 (-1.03%)
|
73,982 |
| 21 Dec 2018 |
GBX |
2.3095 |
2.42 |
2.3095 |
2.42 |
2.42 |
+0.025 (+1.04%)
|
200,619 |
| 20 Dec 2018 |
GBX |
2.3939 |
2.395 |
2.3001 |
2.395 |
2.395 |
+0.02 (+0.84%)
|
773,917 |
| 19 Dec 2018 |
GBX |
2.27 |
2.4149 |
2.27 |
2.375 |
2.375 |
+0.03 (+1.28%)
|
623,960 |
| 18 Dec 2018 |
GBX |
2.3 |
2.4999 |
2.1 |
2.345 |
2.345 |
-0.155 (-6.20%)
|
692,101 |
| 17 Dec 2018 |
GBX |
2.37 |
2.5108 |
2.3159 |
2.5 |
2.5 |
+0.175 (+7.53%)
|
884,602 |
| 14 Dec 2018 |
GBX |
2.3116 |
2.325 |
2.26 |
2.325 |
2.325 |
+0.03 (+1.31%)
|
250,568 |
