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 |
| 29 Mar 2018 |
GBX |
4.25 |
5 |
3.5 |
4.6249 |
4.6249 |
+0.225 (+5.11%)
|
9,873,747 |
| 28 Mar 2018 |
GBX |
3.5 |
4.6 |
3.325 |
4.4 |
4.4 |
+1.025 (+30.37%)
|
13,040,343 |
| 27 Mar 2018 |
GBX |
4.5 |
4.5 |
2 |
3.375 |
3.375 |
-2.125 (-38.64%)
|
28,817,782 |
| 26 Mar 2018 |
GBX |
10 |
10.75 |
5.5 |
5.5 |
5.5 |
-4.26 (-43.65%)
|
1,823,862 |
| 23 Mar 2018 |
GBX |
9 |
10 |
8.5 |
9.76 |
9.76 |
+0.76 (+8.44%)
|
821,489 |
| 22 Mar 2018 |
GBX |
8.3 |
9.4479 |
8.1969 |
9 |
9 |
+0.26 (+2.97%)
|
2,516,135 |
| 21 Mar 2018 |
GBX |
9.8 |
10.3 |
8.65 |
8.74 |
8.74 |
-1.61 (-15.56%)
|
3,782,501 |
| 20 Mar 2018 |
GBX |
10 |
10.7159 |
9.6999 |
10.35 |
10.35 |
+0.3 (+2.99%)
|
763,963 |
| 19 Mar 2018 |
GBX |
10.3 |
10.6843 |
9.286 |
10.05 |
10.05 |
-0.325 (-3.13%)
|
2,050,993 |
| 16 Mar 2018 |
GBX |
10.7 |
10.955 |
10.2499 |
10.375 |
10.375 |
-0.625 (-5.68%)
|
1,547,117 |
| 15 Mar 2018 |
GBX |
10.9999 |
10.9999 |
10.3501 |
10.9999 |
10.9999 |
+0.375 (+3.53%)
|
1,500,680 |
| 14 Mar 2018 |
GBX |
12 |
12.2499 |
10.2471 |
10.625 |
10.625 |
-0.875 (-7.61%)
|
2,268,480 |
| 13 Mar 2018 |
GBX |
12.25 |
12.2725 |
11.1501 |
11.5 |
11.5 |
-0.2 (-1.71%)
|
1,442,284 |
| 12 Mar 2018 |
GBX |
12 |
12.7 |
10.9999 |
11.7 |
11.7 |
+0.25 (+2.18%)
|
3,034,746 |
| 9 Mar 2018 |
GBX |
10.6 |
11.7 |
10.6 |
11.45 |
11.45 |
+0.45 (+4.09%)
|
2,086,193 |
| 8 Mar 2018 |
GBX |
10.5 |
11.1199 |
10.5 |
10.9999 |
10.9999 |
+0.35 (+3.29%)
|
722,091 |
| 7 Mar 2018 |
GBX |
10.85 |
11.3 |
10.34 |
10.65 |
10.65 |
-0.5 (-4.48%)
|
970,262 |
| 6 Mar 2018 |
GBX |
10.4499 |
11.6168 |
9.85 |
11.15 |
11.15 |
+1.3 (+13.20%)
|
3,850,711 |
| 5 Mar 2018 |
GBX |
9.84 |
10.05 |
9.6 |
9.85 |
9.85 |
+0.01 (+0.10%)
|
1,755,976 |
| 2 Mar 2018 |
GBX |
9.54 |
9.9218 |
9.54 |
9.84 |
9.84 |
+0.21 (+2.18%)
|
1,283,527 |
| 1 Mar 2018 |
GBX |
9.87 |
9.87 |
9.5 |
9.6301 |
9.6301 |
+0.03 (+0.31%)
|
617,262 |
| 28 Feb 2018 |
GBX |
9.8 |
9.8 |
9.5 |
9.6 |
9.6 |
0.0 (0.0%)
|
837,271 |
| 27 Feb 2018 |
GBX |
9.5 |
9.7499 |
8.7581 |
9.6 |
9.6 |
+0.46 (+5.03%)
|
2,550,240 |
| 26 Feb 2018 |
GBX |
8.94 |
9.34 |
8.715 |
9.14 |
9.14 |
+0.16 (+1.78%)
|
713,042 |
| 23 Feb 2018 |
GBX |
9 |
9.0263 |
8.6299 |
8.9799 |
8.9799 |
+0.58 (+6.90%)
|
448,763 |
| 22 Feb 2018 |
GBX |
8.96 |
9.2 |
8.0201 |
8.4 |
8.4 |
-0.35 (-4%)
|
384,152 |
| 21 Feb 2018 |
GBX |
8.0201 |
8.982 |
8.0201 |
8.75 |
8.75 |
0.0 (0.0%)
|
1,209,145 |
| 20 Feb 2018 |
GBX |
9 |
9.1344 |
8.3 |
8.75 |
8.75 |
-0.29 (-3.21%)
|
996,004 |
| 19 Feb 2018 |
GBX |
7.1 |
9.5 |
6.6 |
9.0399 |
9.0399 |
+0.49 (+5.73%)
|
2,984,675 |
| 16 Feb 2018 |
GBX |
8.9 |
9.1 |
8.364 |
8.55 |
8.55 |
-0.25 (-2.84%)
|
1,318,051 |
