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 Feb 2018 |
GBX |
10.05 |
10.4499 |
8.0562 |
8.8 |
8.8 |
-1.4 (-13.73%)
|
2,503,352 |
| 14 Feb 2018 |
GBX |
9.56 |
10.6399 |
9.56 |
10.2 |
10.2 |
-0.05 (-0.49%)
|
1,648,548 |
| 13 Feb 2018 |
GBX |
9.5 |
10.8 |
8.8 |
10.2499 |
10.2499 |
+1.15 (+12.64%)
|
2,904,574 |
| 12 Feb 2018 |
GBX |
7.5 |
9.2999 |
7.5 |
9.1 |
9.1 |
+1.1 (+13.75%)
|
3,067,979 |
| 9 Feb 2018 |
GBX |
7.5 |
8.175 |
7.5 |
8 |
8 |
-0.08 (-0.99%)
|
952,586 |
| 8 Feb 2018 |
GBX |
7.4 |
8.2999 |
7.4 |
8.0799 |
8.0799 |
+0.18 (+2.28%)
|
247,809 |
| 7 Feb 2018 |
GBX |
7.5 |
8.3009 |
7.5 |
7.9 |
7.9 |
-0.05 (-0.63%)
|
954,452 |
| 6 Feb 2018 |
GBX |
8.46 |
8.46 |
7.611 |
7.95 |
7.95 |
-0.5 (-5.92%)
|
910,135 |
| 5 Feb 2018 |
GBX |
7.9 |
8.45 |
7.9 |
8.45 |
8.45 |
+0.25 (+3.05%)
|
947,878 |
| 2 Feb 2018 |
GBX |
7.7601 |
8.375 |
7.7601 |
8.2 |
8.2 |
-0.14 (-1.68%)
|
970,437 |
| 1 Feb 2018 |
GBX |
8 |
8.4 |
7.9 |
8.3399 |
8.3399 |
0.0 (0.0%)
|
696,354 |
| 31 Jan 2018 |
GBX |
8.5 |
8.8 |
7.6251 |
8.3399 |
8.3399 |
+0.59 (+7.61%)
|
1,145,728 |
| 30 Jan 2018 |
GBX |
7.8 |
8.4899 |
7.4664 |
7.75 |
7.75 |
-0.12 (-1.53%)
|
1,172,149 |
| 29 Jan 2018 |
GBX |
8.5 |
8.5798 |
7.6662 |
7.8701 |
7.8701 |
-0.48 (-5.75%)
|
2,796,261 |
| 26 Jan 2018 |
GBX |
8.7 |
8.9749 |
8.1857 |
8.35 |
8.35 |
-0.5 (-5.65%)
|
1,699,991 |
| 25 Jan 2018 |
GBX |
9.4 |
9.4 |
8.3236 |
8.85 |
8.85 |
-0.05 (-0.56%)
|
875,602 |
| 24 Jan 2018 |
GBX |
9.1 |
9.1 |
8.5218 |
8.9 |
8.9 |
+0.05 (+0.56%)
|
969,002 |
| 23 Jan 2018 |
GBX |
8.9799 |
9.125 |
8.3369 |
8.85 |
8.85 |
+0.15 (+1.72%)
|
2,390,263 |
| 22 Jan 2018 |
GBX |
9.3 |
9.8999 |
6.5 |
8.7 |
8.7 |
-1.3 (-13%)
|
21,001,442 |
| 19 Jan 2018 |
GBX |
10.55 |
10.55 |
9.5 |
10 |
10 |
-0.225 (-2.20%)
|
2,073,230 |
| 18 Jan 2018 |
GBX |
11.5499 |
12 |
9.5401 |
10.225 |
10.225 |
-1.65 (-13.89%)
|
3,111,542 |
| 17 Jan 2018 |
GBX |
12 |
12.25 |
11.5 |
11.875 |
11.875 |
0.0 (0.0%)
|
1,176,545 |
| 16 Jan 2018 |
GBX |
12.1499 |
12.15 |
11.875 |
11.875 |
11.875 |
-0.175 (-1.45%)
|
1,048,416 |
| 15 Jan 2018 |
GBX |
12 |
12.25 |
11.6601 |
12.05 |
12.05 |
+0.025 (+0.21%)
|
840,192 |
| 12 Jan 2018 |
GBX |
11.7499 |
12.25 |
11.65 |
12.0249 |
12.0249 |
+0.3 (+2.56%)
|
1,472,293 |
| 11 Jan 2018 |
GBX |
11.7499 |
11.95 |
11.1001 |
11.725 |
11.725 |
+0.35 (+3.08%)
|
2,010,796 |
| 10 Jan 2018 |
GBX |
12.8 |
13.0779 |
11.375 |
11.375 |
11.375 |
-1.75 (-13.33%)
|
1,692,395 |
| 9 Jan 2018 |
GBX |
13.2 |
13.73 |
12.81 |
13.1249 |
13.1249 |
-0.425 (-3.14%)
|
1,757,453 |
| 8 Jan 2018 |
GBX |
13.75 |
14 |
12.6151 |
13.55 |
13.55 |
+0.75 (+5.86%)
|
1,932,548 |
| 5 Jan 2018 |
GBX |
12.15 |
13 |
12.1255 |
12.8 |
12.8 |
+0.675 (+5.57%)
|
2,112,804 |
