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 |
15 May 2018 |
GBX |
2.715 |
2.875 |
2.666 |
2.875 |
2.875 |
0.0 (0.0%)
|
549,057 |
14 May 2018 |
GBX |
2.75 |
2.875 |
2.6166 |
2.875 |
2.875 |
+0.275 (+10.58%)
|
1,337,980 |
11 May 2018 |
GBX |
2.85 |
2.85 |
2.5265 |
2.6 |
2.6 |
-0.25 (-8.77%)
|
1,671,364 |
10 May 2018 |
GBX |
2.65 |
2.85 |
2.5778 |
2.85 |
2.85 |
0.0 (0.0%)
|
1,379,921 |
9 May 2018 |
GBX |
2.6551 |
2.85 |
2.6227 |
2.85 |
2.85 |
+0.125 (+4.59%)
|
779,665 |
8 May 2018 |
GBX |
2.75 |
2.853 |
2.6551 |
2.725 |
2.725 |
-0.175 (-6.03%)
|
1,532,343 |
4 May 2018 |
GBX |
2.7 |
2.9 |
2.6 |
2.9 |
2.9 |
+0.175 (+6.42%)
|
679,607 |
3 May 2018 |
GBX |
2.7 |
2.748 |
2.55 |
2.725 |
2.725 |
+0.025 (+0.93%)
|
2,598,305 |
2 May 2018 |
GBX |
2.75 |
3 |
2.7 |
2.7 |
2.7 |
-0.225 (-7.69%)
|
1,650,582 |
1 May 2018 |
GBX |
3.0299 |
3.0499 |
2.75 |
2.925 |
2.925 |
-0.1 (-3.31%)
|
444,689 |
30 Apr 2018 |
GBX |
2.7601 |
3.025 |
2.6501 |
3.025 |
3.025 |
+0.2 (+7.08%)
|
1,076,351 |
27 Apr 2018 |
GBX |
2.9 |
2.9 |
2.5546 |
2.825 |
2.825 |
+0.15 (+5.61%)
|
892,195 |
26 Apr 2018 |
GBX |
2.65 |
2.7452 |
2.6009 |
2.675 |
2.675 |
+0.075 (+2.88%)
|
1,149,236 |
25 Apr 2018 |
GBX |
2.65 |
2.8439 |
2.5485 |
2.6 |
2.6 |
-0.2 (-7.14%)
|
1,676,458 |
24 Apr 2018 |
GBX |
2.75 |
2.8 |
2.6 |
2.8 |
2.8 |
-0.05 (-1.75%)
|
935,943 |
23 Apr 2018 |
GBX |
2.7 |
2.85 |
2.7 |
2.85 |
2.85 |
+0.075 (+2.71%)
|
556,825 |
20 Apr 2018 |
GBX |
2.75 |
3.025 |
2.6 |
2.7749 |
2.7749 |
-0.125 (-4.31%)
|
1,599,191 |
19 Apr 2018 |
GBX |
2.85 |
3 |
2.6678 |
2.9 |
2.9 |
-0.05 (-1.69%)
|
620,434 |
18 Apr 2018 |
GBX |
2.85 |
2.95 |
2.8 |
2.95 |
2.95 |
+0.05 (+1.72%)
|
1,828,938 |
17 Apr 2018 |
GBX |
2.9 |
3.0499 |
2.7194 |
2.9 |
2.9 |
+0.05 (+1.75%)
|
1,743,492 |
16 Apr 2018 |
GBX |
2.5 |
2.901 |
2.5 |
2.85 |
2.85 |
+0.125 (+4.59%)
|
1,127,973 |
13 Apr 2018 |
GBX |
2.7 |
3.045 |
2.55 |
2.725 |
2.725 |
-0.05 (-1.80%)
|
1,852,380 |
12 Apr 2018 |
GBX |
2.95 |
2.9981 |
2.7 |
2.7749 |
2.7749 |
-0.175 (-5.94%)
|
1,656,716 |
11 Apr 2018 |
GBX |
2.51 |
3.44 |
2.2101 |
2.95 |
2.95 |
+0.35 (+13.46%)
|
3,475,587 |
10 Apr 2018 |
GBX |
2.86 |
3.3399 |
2.1879 |
2.6 |
2.6 |
-0.5 (-16.13%)
|
21,622,896 |
9 Apr 2018 |
GBX |
3.01 |
3.4 |
3.01 |
3.1 |
3.1 |
-0.225 (-6.76%)
|
4,689,826 |
6 Apr 2018 |
GBX |
3 |
3.45 |
2.62 |
3.3249 |
3.3249 |
-0.475 (-12.50%)
|
14,195,076 |
5 Apr 2018 |
GBX |
3.8 |
4.1151 |
3.7001 |
3.8 |
3.8 |
-0.05 (-1.30%)
|
1,485,626 |
4 Apr 2018 |
GBX |
4 |
4.4774 |
3.6 |
3.85 |
3.85 |
-0.125 (-3.14%)
|
8,315,791 |
3 Apr 2018 |
GBX |
4 |
5.2679 |
3.7102 |
3.975 |
3.975 |
-0.65 (-14.05%)
|
4,121,397 |