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 |
20 Nov 2017 |
GBX |
4.43 |
4.43 |
3.8349 |
4.05 |
4.05 |
+0.125 (+3.18%)
|
899,682 |
17 Nov 2017 |
GBX |
3.81 |
3.925 |
3.8 |
3.925 |
3.925 |
+0.125 (+3.29%)
|
2,164,530 |
16 Nov 2017 |
GBX |
3.845 |
3.845 |
3.6993 |
3.8 |
3.8 |
0.0 (0.0%)
|
486,533 |
15 Nov 2017 |
GBX |
3.65 |
3.95 |
3.65 |
3.8 |
3.8 |
-0.025 (-0.65%)
|
568,509 |
14 Nov 2017 |
GBX |
3.755 |
3.9499 |
3.755 |
3.825 |
3.825 |
+0.05 (+1.32%)
|
93,419 |
13 Nov 2017 |
GBX |
3.5 |
4.25 |
3.5 |
3.775 |
3.775 |
-0.34 (-8.26%)
|
549,972 |
10 Nov 2017 |
GBX |
3.9 |
4.115 |
3.75 |
4.115 |
4.115 |
+0.315 (+8.29%)
|
526,879 |
9 Nov 2017 |
GBX |
3.7501 |
3.9449 |
3.75 |
3.8 |
3.8 |
-0.1 (-2.56%)
|
370,423 |
8 Nov 2017 |
GBX |
3.7501 |
4 |
3.7 |
3.9 |
3.9 |
-0.145 (-3.59%)
|
1,229,344 |
7 Nov 2017 |
GBX |
3.9 |
4.05 |
3.8202 |
4.0451 |
4.0451 |
+0.02 (+0.50%)
|
840,911 |
6 Nov 2017 |
GBX |
4.2 |
4.2 |
3.7 |
4.025 |
4.025 |
-0.175 (-4.17%)
|
4,121,359 |
3 Nov 2017 |
GBX |
4.165 |
4.299 |
4.1001 |
4.2 |
4.2 |
-0.05 (-1.18%)
|
57,563 |
2 Nov 2017 |
GBX |
4 |
4.2999 |
4 |
4.25 |
4.25 |
-0.05 (-1.16%)
|
256,644 |
1 Nov 2017 |
GBX |
4.3445 |
4.3445 |
4.1303 |
4.3 |
4.3 |
-0.185 (-4.12%)
|
838,298 |
31 Oct 2017 |
GBX |
4.3 |
4.52 |
4 |
4.485 |
4.485 |
+0.16 (+3.70%)
|
928,344 |
30 Oct 2017 |
GBX |
4.3 |
4.399 |
4.0009 |
4.325 |
4.325 |
-0.275 (-5.98%)
|
688,106 |
27 Oct 2017 |
GBX |
4.2701 |
4.6599 |
4.2701 |
4.6 |
4.6 |
+0.01 (+0.22%)
|
308,766 |
26 Oct 2017 |
GBX |
4.2601 |
4.59 |
4.2 |
4.59 |
4.59 |
+0.24 (+5.52%)
|
897,181 |
25 Oct 2017 |
GBX |
4.249 |
4.52 |
4.22 |
4.3499 |
4.3499 |
-0.205 (-4.50%)
|
568,089 |
24 Oct 2017 |
GBX |
4.243 |
4.555 |
4.22 |
4.555 |
4.555 |
-0.01 (-0.22%)
|
651,161 |
23 Oct 2017 |
GBX |
4.3 |
4.89 |
4.1 |
4.565 |
4.565 |
+0.105 (+2.35%)
|
659,073 |
20 Oct 2017 |
GBX |
4.11 |
4.475 |
4.11 |
4.46 |
4.46 |
+0.16 (+3.72%)
|
1,242,077 |
19 Oct 2017 |
GBX |
4.075 |
4.5099 |
4.075 |
4.3 |
4.3 |
+0.195 (+4.75%)
|
924,554 |
18 Oct 2017 |
GBX |
4.6 |
4.6 |
3.81 |
4.1049 |
4.1049 |
+0.035 (+0.86%)
|
2,785,023 |
17 Oct 2017 |
GBX |
4.05 |
4.1499 |
3.9995 |
4.07 |
4.07 |
-0.03 (-0.73%)
|
914,714 |
16 Oct 2017 |
GBX |
4.1999 |
4.1999 |
4 |
4.1 |
4.1 |
-0.015 (-0.36%)
|
1,821,745 |
13 Oct 2017 |
GBX |
3.9 |
4.219 |
3.81 |
4.115 |
4.115 |
+0.24 (+6.19%)
|
4,085,113 |
12 Oct 2017 |
GBX |
3.875 |
3.875 |
3.7999 |
3.875 |
3.875 |
+0.075 (+1.97%)
|
541,801 |
11 Oct 2017 |
GBX |
3.8 |
3.8 |
3.7293 |
3.8 |
3.8 |
+0.03 (+0.79%)
|
302,243 |
10 Oct 2017 |
GBX |
3.85 |
3.8899 |
3.7259 |
3.7701 |
3.7701 |
-0.23 (-5.75%)
|
745,435 |