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 |
| 9 Oct 2017 |
GBX |
4 |
4 |
3.901 |
4 |
4 |
0.0 (0.0%)
|
43,751 |
| 6 Oct 2017 |
GBX |
3.9 |
4.2 |
3.8515 |
4 |
4 |
-0.025 (-0.62%)
|
535,308 |
| 5 Oct 2017 |
GBX |
3.96 |
4.0875 |
3.898 |
4.025 |
4.025 |
-0.1 (-2.42%)
|
837,353 |
| 4 Oct 2017 |
GBX |
4.125 |
4.15 |
4 |
4.125 |
4.125 |
-0.075 (-1.79%)
|
230,460 |
| 3 Oct 2017 |
GBX |
4.25 |
4.25 |
4.0601 |
4.2 |
4.2 |
-0.365 (-8.00%)
|
763,247 |
| 2 Oct 2017 |
GBX |
4.2 |
4.565 |
4.1396 |
4.565 |
4.565 |
+0.005 (+0.11%)
|
473,840 |
| 29 Sep 2017 |
GBX |
4.2 |
4.56 |
3.8986 |
4.56 |
4.56 |
+0.205 (+4.71%)
|
612,650 |
| 28 Sep 2017 |
GBX |
4.01 |
4.355 |
3.999 |
4.355 |
4.355 |
+0.225 (+5.45%)
|
716,956 |
| 27 Sep 2017 |
GBX |
4.01 |
4.2399 |
4 |
4.1299 |
4.1299 |
-0.125 (-2.94%)
|
395,547 |
| 26 Sep 2017 |
GBX |
4.1 |
4.2549 |
4.0952 |
4.2549 |
4.2549 |
-0.045 (-1.05%)
|
192,011 |
| 25 Sep 2017 |
GBX |
4.3 |
4.3239 |
4.067 |
4.3 |
4.3 |
-0.23 (-5.08%)
|
495,588 |
| 22 Sep 2017 |
GBX |
4.43 |
4.5299 |
4.07 |
4.5299 |
4.5299 |
+0.52 (+12.97%)
|
313,200 |
| 21 Sep 2017 |
GBX |
4.4399 |
4.4399 |
4 |
4.01 |
4.01 |
-0.29 (-6.74%)
|
613,254 |
| 20 Sep 2017 |
GBX |
3.99 |
4.65 |
3.56 |
4.3 |
4.3 |
+0.18 (+4.37%)
|
3,967,059 |
| 19 Sep 2017 |
GBX |
3.5 |
4.12 |
3.415 |
4.12 |
4.12 |
+0.37 (+9.87%)
|
1,710,951 |
| 18 Sep 2017 |
GBX |
3.6 |
3.75 |
3.5101 |
3.75 |
3.75 |
+0.05 (+1.35%)
|
205,519 |
| 15 Sep 2017 |
GBX |
3.7 |
3.7 |
3.4985 |
3.7 |
3.7 |
+0.075 (+2.07%)
|
1,426,262 |
| 14 Sep 2017 |
GBX |
3.625 |
3.9 |
3.5549 |
3.625 |
3.625 |
-0.075 (-2.03%)
|
887,953 |
| 13 Sep 2017 |
GBX |
3.75 |
3.845 |
3.625 |
3.7 |
3.7 |
-0.05 (-1.33%)
|
773,793 |
| 12 Sep 2017 |
GBX |
3.75 |
3.9255 |
3.625 |
3.75 |
3.75 |
-0.3 (-7.41%)
|
550,833 |
| 11 Sep 2017 |
GBX |
4 |
4.0899 |
3.91 |
4.05 |
4.05 |
-0.14 (-3.34%)
|
302,518 |
| 8 Sep 2017 |
GBX |
4 |
4.19 |
3.875 |
4.19 |
4.19 |
+0.19 (+4.75%)
|
487,859 |
| 7 Sep 2017 |
GBX |
4 |
4.035 |
3.875 |
4 |
4 |
+0.075 (+1.91%)
|
425,545 |
| 6 Sep 2017 |
GBX |
3.925 |
4.0349 |
3.8549 |
3.925 |
3.925 |
-0.105 (-2.61%)
|
570,720 |
| 5 Sep 2017 |
GBX |
4.03 |
4.15 |
3.8751 |
4.03 |
4.03 |
-0.07 (-1.71%)
|
1,494,728 |
| 4 Sep 2017 |
GBX |
4.1 |
4.2001 |
3.95 |
4.1 |
4.1 |
-0.02 (-0.49%)
|
1,125,536 |
| 1 Sep 2017 |
GBX |
4.12 |
4.23 |
3.9469 |
4.12 |
4.12 |
-0.125 (-2.95%)
|
2,197,343 |
| 31 Aug 2017 |
GBX |
3.79 |
4.3 |
3.74 |
4.2451 |
4.2451 |
+0.54 (+14.58%)
|
3,316,293 |
| 30 Aug 2017 |
GBX |
3.8 |
3.9345 |
3.4872 |
3.7049 |
3.7049 |
-0.14 (-3.64%)
|
767,872 |
| 29 Aug 2017 |
GBX |
4.49 |
4.49 |
3.448 |
3.845 |
3.845 |
-0.48 (-11.10%)
|
3,567,322 |
