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 |
| 27 Jun 2018 |
GBX |
3.2201 |
3.6201 |
3.2201 |
3.6201 |
3.6201 |
+0.025 (+0.70%)
|
146,129 |
| 26 Jun 2018 |
GBX |
3.1196 |
3.595 |
3.1196 |
3.595 |
3.595 |
+0.05 (+1.41%)
|
950,914 |
| 25 Jun 2018 |
GBX |
3.4 |
3.5451 |
3.1049 |
3.5451 |
3.5451 |
+0.245 (+7.43%)
|
180,261 |
| 22 Jun 2018 |
GBX |
3.2 |
3.35 |
3.0596 |
3.3 |
3.3 |
-0.05 (-1.49%)
|
949,384 |
| 21 Jun 2018 |
GBX |
3.31 |
3.7 |
3.25 |
3.35 |
3.35 |
-0.265 (-7.33%)
|
1,683,921 |
| 20 Jun 2018 |
GBX |
3.26 |
3.6149 |
3.2551 |
3.6149 |
3.6149 |
-0.005 (-0.14%)
|
635,493 |
| 19 Jun 2018 |
GBX |
3.26 |
3.6201 |
3.25 |
3.6201 |
3.6201 |
+0.05 (+1.40%)
|
120,472 |
| 18 Jun 2018 |
GBX |
3.25 |
3.57 |
3.2015 |
3.57 |
3.57 |
+0.17 (+5%)
|
552,830 |
| 15 Jun 2018 |
GBX |
3.0081 |
3.4899 |
3.0081 |
3.4 |
3.4 |
-0.15 (-4.23%)
|
344,510 |
| 14 Jun 2018 |
GBX |
3.35 |
3.55 |
3.35 |
3.55 |
3.55 |
0.0 (0.0%)
|
605,088 |
| 13 Jun 2018 |
GBX |
3.3 |
3.5649 |
3.2601 |
3.55 |
3.55 |
+0.225 (+6.77%)
|
778,481 |
| 12 Jun 2018 |
GBX |
3.65 |
3.73 |
3.276 |
3.3249 |
3.3249 |
-0.2 (-5.68%)
|
4,405,587 |
| 11 Jun 2018 |
GBX |
3.25 |
3.6175 |
3.1499 |
3.525 |
3.525 |
+0.34 (+10.68%)
|
4,840,354 |
| 8 Jun 2018 |
GBX |
3.25 |
3.2842 |
3.0499 |
3.185 |
3.185 |
-0.085 (-2.60%)
|
2,288,588 |
| 7 Jun 2018 |
GBX |
3.11 |
3.9372 |
2.906 |
3.27 |
3.27 |
+0.25 (+8.27%)
|
4,822,023 |
| 6 Jun 2018 |
GBX |
2.8 |
3.0201 |
2.7 |
3.0201 |
3.0201 |
+0.12 (+4.14%)
|
348,602 |
| 5 Jun 2018 |
GBX |
2.9 |
2.9201 |
2.8 |
2.9 |
2.9 |
-0.145 (-4.76%)
|
461,000 |
| 4 Jun 2018 |
GBX |
2.91 |
3.045 |
2.8725 |
3.045 |
3.045 |
+0.095 (+3.22%)
|
650,977 |
| 1 Jun 2018 |
GBX |
2.9 |
2.95 |
2.8711 |
2.95 |
2.95 |
-0.145 (-4.68%)
|
663,398 |
| 31 May 2018 |
GBX |
2.8999 |
3.095 |
2.8999 |
3.095 |
3.095 |
+0.195 (+6.72%)
|
637,412 |
| 30 May 2018 |
GBX |
2.9 |
2.9399 |
2.8169 |
2.9 |
2.9 |
-0.09 (-3.01%)
|
240,430 |
| 29 May 2018 |
GBX |
2.85 |
3.0054 |
2.842 |
2.99 |
2.99 |
+0.045 (+1.52%)
|
840,012 |
| 25 May 2018 |
GBX |
3 |
3 |
2.85 |
2.9451 |
2.9451 |
+0.02 (+0.69%)
|
277,653 |
| 24 May 2018 |
GBX |
2.9 |
2.925 |
2.85 |
2.925 |
2.925 |
+0.005 (+0.17%)
|
417,770 |
| 23 May 2018 |
GBX |
3.055 |
3.055 |
2.864 |
2.92 |
2.92 |
-0.075 (-2.50%)
|
914,885 |
| 22 May 2018 |
GBX |
3 |
3.09 |
2.7101 |
2.995 |
2.995 |
-0.355 (-10.60%)
|
2,891,208 |
| 21 May 2018 |
GBX |
2.7004 |
3.35 |
2.6761 |
3.35 |
3.35 |
+0.65 (+24.07%)
|
1,169,139 |
| 18 May 2018 |
GBX |
2.7 |
2.745 |
2.5946 |
2.7 |
2.7 |
-0.025 (-0.92%)
|
1,941,128 |
| 17 May 2018 |
GBX |
2.6891 |
2.7564 |
2.665 |
2.725 |
2.725 |
-0.15 (-5.22%)
|
436,287 |
| 16 May 2018 |
GBX |
2.65 |
2.875 |
2.598 |
2.875 |
2.875 |
0.0 (0.0%)
|
946,625 |
