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 |
| 4 Jan 2018 |
GBX |
11.6 |
12.5 |
11.1274 |
12.125 |
12.125 |
+0.675 (+5.90%)
|
2,321,224 |
| 3 Jan 2018 |
GBX |
11.5 |
11.65 |
10.9999 |
11.45 |
11.45 |
+0.275 (+2.46%)
|
2,068,789 |
| 2 Jan 2018 |
GBX |
13 |
13 |
10.55 |
11.175 |
11.175 |
-0.95 (-7.84%)
|
3,786,537 |
| 29 Dec 2017 |
GBX |
14.75 |
14.75 |
10.6625 |
12.125 |
12.125 |
-1.625 (-11.82%)
|
5,473,802 |
| 28 Dec 2017 |
GBX |
14 |
14.6374 |
13.5 |
13.75 |
13.75 |
-0.375 (-2.65%)
|
1,638,314 |
| 27 Dec 2017 |
GBX |
13 |
14.4999 |
13 |
14.125 |
14.125 |
+0.375 (+2.73%)
|
2,647,491 |
| 22 Dec 2017 |
GBX |
13.5 |
14 |
13.155 |
13.75 |
13.75 |
+0.5 (+3.77%)
|
3,366,602 |
| 21 Dec 2017 |
GBX |
13.5 |
13.5 |
12.8561 |
13.25 |
13.25 |
-0.25 (-1.85%)
|
2,381,702 |
| 20 Dec 2017 |
GBX |
13.5 |
14 |
11.3 |
13.5 |
13.5 |
0.0 (0.0%)
|
3,699,018 |
| 19 Dec 2017 |
GBX |
14.75 |
15.5 |
11.665 |
13.5 |
13.5 |
-0.5 (-3.57%)
|
8,448,157 |
| 18 Dec 2017 |
GBX |
12.25 |
14 |
11.9251 |
14 |
14 |
+2.125 (+17.89%)
|
12,345,987 |
| 15 Dec 2017 |
GBX |
12.5 |
12.5 |
11.5 |
11.875 |
11.875 |
-0.625 (-5%)
|
4,006,650 |
| 14 Dec 2017 |
GBX |
12.5 |
13 |
10.2499 |
12.5 |
12.5 |
+0.125 (+1.01%)
|
8,390,725 |
| 13 Dec 2017 |
GBX |
10.75 |
12.75 |
9.8296 |
12.3749 |
12.3749 |
+2.175 (+21.32%)
|
12,367,051 |
| 12 Dec 2017 |
GBX |
9 |
10.5 |
8.4999 |
10.2 |
10.2 |
+1.875 (+22.52%)
|
11,657,230 |
| 11 Dec 2017 |
GBX |
6.1799 |
8.7798 |
6.0999 |
8.3249 |
8.3249 |
+2.25 (+37.04%)
|
15,095,200 |
| 8 Dec 2017 |
GBX |
5.61 |
6.19 |
5.61 |
6.075 |
6.075 |
+0.1 (+1.67%)
|
3,118,443 |
| 7 Dec 2017 |
GBX |
6 |
6.19 |
5.6299 |
5.975 |
5.975 |
+0.125 (+2.14%)
|
2,579,292 |
| 6 Dec 2017 |
GBX |
5.8 |
6.1378 |
5.4348 |
5.85 |
5.85 |
+0.05 (+0.86%)
|
1,742,395 |
| 5 Dec 2017 |
GBX |
5.5855 |
5.8941 |
5.5855 |
5.8 |
5.8 |
+0.025 (+0.43%)
|
1,003,621 |
| 4 Dec 2017 |
GBX |
6.1101 |
6.6 |
5.6962 |
5.775 |
5.775 |
-0.1 (-1.70%)
|
3,172,705 |
| 1 Dec 2017 |
GBX |
5.89 |
6.9 |
5.2001 |
5.875 |
5.875 |
+0.375 (+6.82%)
|
10,072,444 |
| 30 Nov 2017 |
GBX |
4.2 |
6.4 |
3.9249 |
5.5 |
5.5 |
+1.705 (+44.93%)
|
22,226,906 |
| 29 Nov 2017 |
GBX |
3.8 |
3.99 |
3.655 |
3.795 |
3.795 |
-0.205 (-5.13%)
|
391,535 |
| 28 Nov 2017 |
GBX |
4.01 |
4.01 |
3.865 |
4 |
4 |
-0.01 (-0.25%)
|
682,687 |
| 27 Nov 2017 |
GBX |
3.7 |
4.01 |
3.5 |
4.01 |
4.01 |
+0.135 (+3.48%)
|
1,839,385 |
| 24 Nov 2017 |
GBX |
3.7 |
3.9249 |
3.63 |
3.875 |
3.875 |
-0.095 (-2.40%)
|
380,134 |
| 23 Nov 2017 |
GBX |
3.5 |
3.9999 |
3.5 |
3.9701 |
3.9701 |
-0.01 (-0.25%)
|
190,110 |
| 22 Nov 2017 |
GBX |
3.6919 |
3.9999 |
3.6001 |
3.9799 |
3.9799 |
-0.18 (-4.33%)
|
434,794 |
| 21 Nov 2017 |
GBX |
4 |
4.1847 |
3.8912 |
4.16 |
4.16 |
+0.11 (+2.72%)
|
396,139 |
