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 |
| 8 Aug 2018 |
GBX |
3 |
3.0561 |
2.8503 |
3 |
3 |
-0.025 (-0.83%)
|
290,591 |
| 7 Aug 2018 |
GBX |
2.85 |
3.0798 |
2.85 |
3.025 |
3.025 |
+0.05 (+1.68%)
|
562,298 |
| 6 Aug 2018 |
GBX |
3 |
3.1199 |
2.7665 |
2.975 |
2.975 |
-0.145 (-4.65%)
|
700,080 |
| 3 Aug 2018 |
GBX |
2.99 |
3.24 |
2.8 |
3.12 |
3.12 |
-0.025 (-0.80%)
|
1,414,729 |
| 2 Aug 2018 |
GBX |
3.15 |
3.1811 |
3.0499 |
3.1451 |
3.1451 |
-0.1 (-3.08%)
|
1,333,577 |
| 1 Aug 2018 |
GBX |
3.35 |
3.3949 |
2.2861 |
3.245 |
3.245 |
-0.2 (-5.81%)
|
1,322,328 |
| 31 Jul 2018 |
GBX |
3.3248 |
3.445 |
3.3001 |
3.445 |
3.445 |
+0.12 (+3.61%)
|
170,772 |
| 30 Jul 2018 |
GBX |
3.3001 |
3.3519 |
3.3 |
3.3249 |
3.3249 |
-0.095 (-2.78%)
|
253,979 |
| 27 Jul 2018 |
GBX |
3.3 |
3.4201 |
3.2251 |
3.4201 |
3.4201 |
-0.125 (-3.53%)
|
1,314,908 |
| 26 Jul 2018 |
GBX |
3.2 |
3.5451 |
3.1301 |
3.5451 |
3.5451 |
+0.085 (+2.46%)
|
329,279 |
| 25 Jul 2018 |
GBX |
3.4 |
3.532 |
3.2285 |
3.46 |
3.46 |
-0.04 (-1.14%)
|
631,136 |
| 24 Jul 2018 |
GBX |
3.35 |
3.5 |
3.2251 |
3.5 |
3.5 |
-0.025 (-0.71%)
|
508,765 |
| 23 Jul 2018 |
GBX |
3.4 |
3.5998 |
3.2838 |
3.525 |
3.525 |
-0.045 (-1.26%)
|
197,342 |
| 20 Jul 2018 |
GBX |
3.6 |
3.74 |
3.5 |
3.57 |
3.57 |
-0.05 (-1.38%)
|
880,451 |
| 19 Jul 2018 |
GBX |
3.94 |
3.94 |
3.535 |
3.6201 |
3.6201 |
+0.02 (+0.56%)
|
688,771 |
| 18 Jul 2018 |
GBX |
4.05 |
4.1 |
3.5322 |
3.6 |
3.6 |
+0.18 (+5.26%)
|
2,795,772 |
| 17 Jul 2018 |
GBX |
3.365 |
3.4201 |
3.35 |
3.4201 |
3.4201 |
0.0 (0.0%)
|
498,347 |
| 16 Jul 2018 |
GBX |
3.4201 |
3.4201 |
3.357 |
3.4201 |
3.4201 |
0.0 (0.0%)
|
223,693 |
| 13 Jul 2018 |
GBX |
3.35 |
3.4249 |
3.35 |
3.4201 |
3.4201 |
0.0 (0.0%)
|
137,404 |
| 12 Jul 2018 |
GBX |
3.3 |
3.4899 |
3.15 |
3.4201 |
3.4201 |
-0.13 (-3.66%)
|
499,416 |
| 11 Jul 2018 |
GBX |
3.4 |
3.55 |
3.15 |
3.55 |
3.55 |
-0.05 (-1.39%)
|
312,694 |
| 10 Jul 2018 |
GBX |
3.5798 |
3.6 |
3.33 |
3.6 |
3.6 |
+0.225 (+6.67%)
|
188,974 |
| 9 Jul 2018 |
GBX |
3.45 |
3.8 |
3.25 |
3.375 |
3.375 |
-0.225 (-6.25%)
|
544,552 |
| 6 Jul 2018 |
GBX |
3.45 |
3.6849 |
3.4 |
3.6 |
3.6 |
+0.3 (+9.09%)
|
1,128,991 |
| 5 Jul 2018 |
GBX |
3.4 |
3.45 |
3.268 |
3.3 |
3.3 |
-0.35 (-9.59%)
|
97,361 |
| 4 Jul 2018 |
GBX |
3.5101 |
3.65 |
3.3001 |
3.65 |
3.65 |
+0.055 (+1.53%)
|
156,234 |
| 3 Jul 2018 |
GBX |
3.2 |
3.6 |
3.2 |
3.595 |
3.595 |
+0.32 (+9.77%)
|
86,690 |
| 2 Jul 2018 |
GBX |
3.575 |
3.575 |
3.1841 |
3.275 |
3.275 |
-0.275 (-7.75%)
|
724,274 |
| 29 Jun 2018 |
GBX |
3.2 |
4.1749 |
3.0246 |
3.55 |
3.55 |
+0.105 (+3.05%)
|
3,909,849 |
| 28 Jun 2018 |
GBX |
3.1 |
3.5479 |
3 |
3.445 |
3.445 |
-0.175 (-4.84%)
|
1,579,397 |
