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 |
| 13 Dec 2018 |
GBX |
2.252 |
2.3524 |
2.2514 |
2.295 |
2.295 |
+0.025 (+1.10%)
|
837,627 |
| 12 Dec 2018 |
GBX |
2.22 |
2.3 |
2.1511 |
2.27 |
2.27 |
+0.07 (+3.18%)
|
1,274,442 |
| 11 Dec 2018 |
GBX |
2.1 |
2.25 |
1.9004 |
2.2 |
2.2 |
+0.125 (+6.02%)
|
3,126,613 |
| 10 Dec 2018 |
GBX |
2.35 |
2.45 |
1.8704 |
2.075 |
2.075 |
-0.4 (-16.16%)
|
3,502,819 |
| 7 Dec 2018 |
GBX |
2.55 |
2.55 |
2.15 |
2.475 |
2.475 |
-0.675 (-21.43%)
|
11,155,675 |
| 6 Dec 2018 |
GBX |
3.2 |
3.2025 |
3 |
3.15 |
3.15 |
-0.08 (-2.47%)
|
1,325,014 |
| 5 Dec 2018 |
GBX |
3.25 |
3.303 |
3.1 |
3.2299 |
3.2299 |
-0.16 (-4.72%)
|
1,463,375 |
| 4 Dec 2018 |
GBX |
3.35 |
3.4 |
3.2521 |
3.39 |
3.39 |
+0.115 (+3.51%)
|
2,671,809 |
| 3 Dec 2018 |
GBX |
3.2 |
3.5375 |
3.15 |
3.275 |
3.275 |
+0.125 (+3.97%)
|
7,141,150 |
| 30 Nov 2018 |
GBX |
2.9 |
3.3384 |
2.8418 |
3.15 |
3.15 |
+0.33 (+11.70%)
|
8,276,249 |
| 29 Nov 2018 |
GBX |
2.9 |
2.9394 |
2.781 |
2.82 |
2.82 |
-0.1 (-3.42%)
|
1,214,597 |
| 28 Nov 2018 |
GBX |
2.9 |
2.981 |
2.7501 |
2.92 |
2.92 |
+0.445 (+17.98%)
|
5,312,634 |
| 27 Nov 2018 |
GBX |
2.5299 |
2.6307 |
2.3751 |
2.475 |
2.475 |
+0.025 (+1.02%)
|
545,122 |
| 26 Nov 2018 |
GBX |
2.4 |
2.4739 |
2.35 |
2.45 |
2.45 |
+0.05 (+2.08%)
|
414,083 |
| 23 Nov 2018 |
GBX |
2.3 |
2.4 |
2.3 |
2.4 |
2.4 |
0.0 (0.0%)
|
270,850 |
| 22 Nov 2018 |
GBX |
2.3 |
2.5 |
2.3 |
2.4 |
2.4 |
0.0 (0.0%)
|
123,198 |
| 21 Nov 2018 |
GBX |
2.15 |
2.4 |
2.15 |
2.4 |
2.4 |
0.0 (0.0%)
|
381,052 |
| 20 Nov 2018 |
GBX |
2.3121 |
2.4 |
2.3121 |
2.4 |
2.4 |
0.0 (0.0%)
|
81,515 |
| 19 Nov 2018 |
GBX |
2.2383 |
2.4 |
2.2383 |
2.4 |
2.4 |
0.0 (0.0%)
|
83,108 |
| 16 Nov 2018 |
GBX |
2.3121 |
2.4 |
2.3121 |
2.4 |
2.4 |
0.0 (0.0%)
|
45,893 |
| 15 Nov 2018 |
GBX |
2.37 |
2.4 |
2.2645 |
2.4 |
2.4 |
+0.025 (+1.05%)
|
224,486 |
| 14 Nov 2018 |
GBX |
2.3333 |
2.375 |
2.2508 |
2.375 |
2.375 |
+0.005 (+0.21%)
|
384,833 |
| 13 Nov 2018 |
GBX |
2.2 |
2.49 |
2.2 |
2.37 |
2.37 |
+0.025 (+1.07%)
|
1,515,257 |
| 12 Nov 2018 |
GBX |
2.1356 |
2.4087 |
2.1356 |
2.345 |
2.345 |
+0.145 (+6.59%)
|
609,844 |
| 9 Nov 2018 |
GBX |
2.1204 |
2.34 |
2.1204 |
2.2 |
2.2 |
-0.025 (-1.12%)
|
444,076 |
| 8 Nov 2018 |
GBX |
2.15 |
2.2999 |
2.11 |
2.225 |
2.225 |
+0.125 (+5.95%)
|
672,946 |
| 7 Nov 2018 |
GBX |
2.2 |
2.3392 |
2.018 |
2.1 |
2.1 |
-0.245 (-10.45%)
|
1,116,042 |
| 6 Nov 2018 |
GBX |
2.3745 |
2.3871 |
2.2549 |
2.345 |
2.345 |
-0.05 (-2.09%)
|
186,160 |
| 5 Nov 2018 |
GBX |
2.2799 |
2.4287 |
2.2 |
2.3951 |
2.3951 |
+0.045 (+1.92%)
|
575,794 |
| 2 Nov 2018 |
GBX |
2.58 |
2.5899 |
2.1 |
2.35 |
2.35 |
+0.005 (+0.21%)
|
291,610 |
