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 |
| 20 Sep 2018 |
GBX |
2.99 |
3.0879 |
2.8 |
2.95 |
2.95 |
+0.055 (+1.90%)
|
5,971,916 |
| 19 Sep 2018 |
GBX |
2.78 |
2.9862 |
2.701 |
2.895 |
2.895 |
+0.075 (+2.66%)
|
3,130,904 |
| 18 Sep 2018 |
GBX |
2.7 |
2.82 |
2.5736 |
2.82 |
2.82 |
+0.075 (+2.73%)
|
1,200,814 |
| 17 Sep 2018 |
GBX |
2.7548 |
2.7548 |
2.5736 |
2.7451 |
2.7451 |
+0.005 (+0.19%)
|
126,985 |
| 14 Sep 2018 |
GBX |
2.77 |
2.77 |
2.4101 |
2.74 |
2.74 |
+0.04 (+1.48%)
|
505,127 |
| 13 Sep 2018 |
GBX |
2.8 |
2.9249 |
2.1555 |
2.7 |
2.7 |
-0.275 (-9.24%)
|
1,433,540 |
| 12 Sep 2018 |
GBX |
2.8201 |
2.975 |
2.8201 |
2.975 |
2.975 |
0.0 (0.0%)
|
1,192,242 |
| 11 Sep 2018 |
GBX |
2.6501 |
2.975 |
2.6501 |
2.975 |
2.975 |
+0.25 (+9.17%)
|
2,390,965 |
| 10 Sep 2018 |
GBX |
2.6376 |
2.74 |
2.6375 |
2.725 |
2.725 |
+0.025 (+0.93%)
|
297,481 |
| 7 Sep 2018 |
GBX |
2.7 |
2.74 |
2.6311 |
2.7 |
2.7 |
0.0 (0.0%)
|
265,393 |
| 6 Sep 2018 |
GBX |
2.6 |
2.8 |
2.6 |
2.7 |
2.7 |
0.0 (0.0%)
|
1,482,583 |
| 5 Sep 2018 |
GBX |
2.6429 |
2.8 |
2.6221 |
2.7 |
2.7 |
-0.145 (-5.10%)
|
429,058 |
| 4 Sep 2018 |
GBX |
2.6 |
2.845 |
2.6 |
2.845 |
2.845 |
-0.025 (-0.87%)
|
303,995 |
| 3 Sep 2018 |
GBX |
2.75 |
2.9499 |
2.6555 |
2.8701 |
2.8701 |
-0.175 (-5.74%)
|
818,177 |
| 31 Aug 2018 |
GBX |
2.95 |
3.0579 |
2.6707 |
3.045 |
3.045 |
-0.025 (-0.82%)
|
376,698 |
| 30 Aug 2018 |
GBX |
2.95 |
3.1355 |
2.9279 |
3.0701 |
3.0701 |
+0.17 (+5.87%)
|
1,598,678 |
| 29 Aug 2018 |
GBX |
2.6536 |
2.9279 |
2.6536 |
2.9 |
2.9 |
+0.175 (+6.42%)
|
177,691 |
| 28 Aug 2018 |
GBX |
2.9 |
2.9 |
2.6 |
2.725 |
2.725 |
+0.025 (+0.93%)
|
2,778,004 |
| 24 Aug 2018 |
GBX |
2.8 |
2.9 |
2.5495 |
2.7 |
2.7 |
-0.2 (-6.90%)
|
891,441 |
| 23 Aug 2018 |
GBX |
2.8031 |
2.9 |
2.8001 |
2.9 |
2.9 |
-0.245 (-7.79%)
|
389,065 |
| 22 Aug 2018 |
GBX |
2.75 |
3.1451 |
2.75 |
3.1451 |
3.1451 |
+0.27 (+9.39%)
|
738,305 |
| 21 Aug 2018 |
GBX |
2.8 |
2.8799 |
2.7701 |
2.875 |
2.875 |
-0.245 (-7.85%)
|
315,705 |
| 20 Aug 2018 |
GBX |
2.85 |
3.12 |
2.787 |
3.12 |
3.12 |
-0.05 (-1.58%)
|
448,646 |
| 17 Aug 2018 |
GBX |
2.5297 |
3.17 |
2.5297 |
3.17 |
3.17 |
+0.025 (+0.79%)
|
699,261 |
| 16 Aug 2018 |
GBX |
2.85 |
3.1451 |
2.75 |
3.1451 |
3.1451 |
+0.22 (+7.52%)
|
313,155 |
| 15 Aug 2018 |
GBX |
2.85 |
2.925 |
2.85 |
2.925 |
2.925 |
0.0 (0.0%)
|
216,325 |
| 14 Aug 2018 |
GBX |
2.8506 |
2.925 |
2.8506 |
2.925 |
2.925 |
0.0 (0.0%)
|
205,854 |
| 13 Aug 2018 |
GBX |
2.86 |
3.0419 |
2.8502 |
2.925 |
2.925 |
-0.025 (-0.85%)
|
325,338 |
| 10 Aug 2018 |
GBX |
2.75 |
3.1 |
2.75 |
2.95 |
2.95 |
+0.025 (+0.85%)
|
557,439 |
| 9 Aug 2018 |
GBX |
2.9 |
2.97 |
2.7577 |
2.925 |
2.925 |
-0.075 (-2.50%)
|
454,924 |
