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 |
| 1 Nov 2018 |
GBX |
2.3404 |
2.345 |
2.16 |
2.345 |
2.345 |
0.0 (0.0%)
|
312,184 |
| 31 Oct 2018 |
GBX |
2.2 |
2.4027 |
2.15 |
2.345 |
2.345 |
-0.05 (-2.09%)
|
323,819 |
| 30 Oct 2018 |
GBX |
2.4 |
2.4609 |
2.16 |
2.3951 |
2.3951 |
+0.1 (+4.36%)
|
343,216 |
| 29 Oct 2018 |
GBX |
2.1 |
2.295 |
2.1 |
2.295 |
2.295 |
+0.025 (+1.10%)
|
396,575 |
| 26 Oct 2018 |
GBX |
2.1 |
2.27 |
2.1 |
2.27 |
2.27 |
+0.12 (+5.58%)
|
658,709 |
| 25 Oct 2018 |
GBX |
2.1 |
2.15 |
2.0891 |
2.15 |
2.15 |
+0.1 (+4.88%)
|
301,881 |
| 24 Oct 2018 |
GBX |
2.1 |
2.2949 |
2.0098 |
2.05 |
2.05 |
-0.245 (-10.68%)
|
636,207 |
| 23 Oct 2018 |
GBX |
2.1 |
2.4 |
2.0216 |
2.295 |
2.295 |
+0.145 (+6.74%)
|
269,826 |
| 22 Oct 2018 |
GBX |
2.25 |
2.3663 |
2.1 |
2.15 |
2.15 |
-0.22 (-9.28%)
|
2,003,226 |
| 19 Oct 2018 |
GBX |
2.4101 |
2.4174 |
2.2754 |
2.37 |
2.37 |
-0.03 (-1.25%)
|
785,143 |
| 18 Oct 2018 |
GBX |
2.2 |
2.4249 |
2.2 |
2.4 |
2.4 |
+0.125 (+5.49%)
|
1,459,146 |
| 17 Oct 2018 |
GBX |
2.31 |
2.4 |
2.25 |
2.275 |
2.275 |
-0.055 (-2.36%)
|
1,047,124 |
| 16 Oct 2018 |
GBX |
2.55 |
2.55 |
2.3001 |
2.3299 |
2.3299 |
-0.12 (-4.90%)
|
1,529,693 |
| 15 Oct 2018 |
GBX |
2.5 |
2.5 |
2.35 |
2.45 |
2.45 |
-0.1 (-3.92%)
|
773,763 |
| 12 Oct 2018 |
GBX |
2.55 |
2.6001 |
2.3 |
2.55 |
2.55 |
-0.025 (-0.97%)
|
3,149,453 |
| 11 Oct 2018 |
GBX |
2.61 |
2.725 |
2.4238 |
2.575 |
2.575 |
-0.12 (-4.45%)
|
1,743,838 |
| 10 Oct 2018 |
GBX |
2.75 |
2.757 |
2.6115 |
2.695 |
2.695 |
-0.105 (-3.75%)
|
493,511 |
| 9 Oct 2018 |
GBX |
2.8 |
2.8001 |
2.7549 |
2.8 |
2.8 |
-0.05 (-1.75%)
|
158,964 |
| 8 Oct 2018 |
GBX |
2.8 |
2.85 |
2.8 |
2.85 |
2.85 |
-0.05 (-1.72%)
|
367,479 |
| 5 Oct 2018 |
GBX |
2.89 |
2.9 |
2.7655 |
2.9 |
2.9 |
+0.1 (+3.57%)
|
1,483,766 |
| 4 Oct 2018 |
GBX |
2.7899 |
2.8405 |
2.72 |
2.8 |
2.8 |
0.0 (0.0%)
|
189,551 |
| 3 Oct 2018 |
GBX |
2.65 |
2.8 |
2.65 |
2.8 |
2.8 |
+0.15 (+5.66%)
|
482,387 |
| 2 Oct 2018 |
GBX |
2.65 |
2.7 |
2.6004 |
2.65 |
2.65 |
+0.045 (+1.73%)
|
976,106 |
| 1 Oct 2018 |
GBX |
2.62 |
2.65 |
2.5148 |
2.6049 |
2.6049 |
-0.205 (-7.30%)
|
1,306,971 |
| 28 Sep 2018 |
GBX |
2.65 |
2.81 |
2.6219 |
2.81 |
2.81 |
-0.015 (-0.53%)
|
179,786 |
| 27 Sep 2018 |
GBX |
2.6701 |
2.825 |
2.66 |
2.825 |
2.825 |
+0.005 (+0.18%)
|
219,999 |
| 26 Sep 2018 |
GBX |
2.66 |
2.82 |
2.5885 |
2.82 |
2.82 |
-0.005 (-0.18%)
|
1,038,852 |
| 25 Sep 2018 |
GBX |
2.7 |
2.85 |
2.65 |
2.825 |
2.825 |
-0.025 (-0.88%)
|
695,994 |
| 24 Sep 2018 |
GBX |
2.8 |
3 |
2.5592 |
2.85 |
2.85 |
-0.15 (-5%)
|
1,146,360 |
| 21 Sep 2018 |
GBX |
3.0201 |
3.0278 |
2.925 |
3 |
3 |
+0.05 (+1.69%)
|
337,735 |
