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 |
| 25 Aug 2017 |
GBX |
5.81 |
6.184 |
4.1 |
4.325 |
4.325 |
-1.685 (-28.04%)
|
11,705,241 |
| 24 Aug 2017 |
GBX |
5 |
6.4446 |
4.75 |
6.01 |
6.01 |
+1.25 (+26.26%)
|
10,831,797 |
| 23 Aug 2017 |
GBX |
3.4899 |
6.375 |
3.2754 |
4.76 |
4.76 |
+1.385 (+41.04%)
|
18,150,134 |
| 22 Aug 2017 |
GBX |
3.24 |
3.403 |
3.01 |
3.375 |
3.375 |
+0.25 (+8%)
|
2,105,219 |
| 21 Aug 2017 |
GBX |
3.01 |
3.19 |
2.9399 |
3.125 |
3.125 |
+0.165 (+5.57%)
|
2,847,138 |
| 18 Aug 2017 |
GBX |
2.9601 |
2.9601 |
2.8251 |
2.9601 |
2.9601 |
+0.06 (+2.07%)
|
195,893 |
| 17 Aug 2017 |
GBX |
3 |
3 |
2.8575 |
2.9 |
2.9 |
0.0 (0.0%)
|
613,366 |
| 16 Aug 2017 |
GBX |
3 |
3.0075 |
2.81 |
2.9 |
2.9 |
0.0 (0.0%)
|
4,276,797 |
| 15 Aug 2017 |
GBX |
2.85 |
3 |
2.7871 |
2.9 |
2.9 |
+0.07 (+2.48%)
|
2,779,626 |
| 14 Aug 2017 |
GBX |
2.8299 |
2.8675 |
2.809 |
2.8299 |
2.8299 |
-0.05 (-1.74%)
|
411,428 |
| 11 Aug 2017 |
GBX |
2.7601 |
3.215 |
2.7601 |
2.8799 |
2.8799 |
+0.025 (+0.87%)
|
1,250,792 |
| 10 Aug 2017 |
GBX |
2.85 |
2.855 |
2.77 |
2.855 |
2.855 |
-0.025 (-0.86%)
|
1,406,609 |
| 9 Aug 2017 |
GBX |
3 |
3 |
2.8799 |
2.8799 |
2.8799 |
+0.14 (+5.11%)
|
103,302 |
| 8 Aug 2017 |
GBX |
2.85 |
2.95 |
2.74 |
2.74 |
2.74 |
+0.11 (+4.18%)
|
139,665 |
| 7 Aug 2017 |
GBX |
2.7601 |
2.7601 |
2.63 |
2.63 |
2.63 |
-0.295 (-10.09%)
|
78,510 |
| 4 Aug 2017 |
GBX |
2.925 |
2.925 |
2.8001 |
2.925 |
2.925 |
+0.175 (+6.36%)
|
523,985 |
| 3 Aug 2017 |
GBX |
2.75 |
2.75 |
2.75 |
2.75 |
2.75 |
-0.125 (-4.35%)
|
20,660 |
| 2 Aug 2017 |
GBX |
2.875 |
2.9398 |
2.8001 |
2.875 |
2.875 |
0.0 (0.0%)
|
1,466,419 |
| 1 Aug 2017 |
GBX |
3.24 |
3.25 |
2.875 |
2.875 |
2.875 |
-0.1 (-3.36%)
|
231,759 |
| 31 Jul 2017 |
GBX |
3 |
3 |
2.975 |
2.975 |
2.975 |
+0.175 (+6.25%)
|
62,902 |
| 28 Jul 2017 |
GBX |
2.8 |
2.99 |
2.65 |
2.8 |
2.8 |
-0.05 (-1.75%)
|
461,339 |
| 27 Jul 2017 |
GBX |
2.85 |
2.9 |
2.63 |
2.85 |
2.85 |
+0.11 (+4.01%)
|
985,395 |
| 26 Jul 2017 |
GBX |
2.74 |
2.7451 |
2.63 |
2.74 |
2.74 |
-0.01 (-0.36%)
|
235,357 |
| 25 Jul 2017 |
GBX |
2.75 |
2.8316 |
2.588 |
2.75 |
2.75 |
+0.025 (+0.92%)
|
281,791 |
| 24 Jul 2017 |
GBX |
2.725 |
2.8799 |
2.5869 |
2.725 |
2.725 |
-0.125 (-4.39%)
|
170,706 |
| 21 Jul 2017 |
GBX |
3 |
3 |
2.85 |
2.85 |
2.85 |
-0.025 (-0.87%)
|
2,069 |
| 20 Jul 2017 |
GBX |
2.99 |
3.0701 |
2.75 |
2.875 |
2.875 |
+0.29 (+11.22%)
|
18,772 |
| 19 Jul 2017 |
GBX |
2.71 |
2.71 |
2.585 |
2.585 |
2.585 |
-0.14 (-5.14%)
|
3,812 |
| 18 Jul 2017 |
GBX |
2.6 |
2.725 |
2.6 |
2.725 |
2.725 |
+0.025 (+0.93%)
|
12,512 |
| 17 Jul 2017 |
GBX |
2.4101 |
2.7 |
2.4 |
2.7 |
2.7 |
+0.15 (+5.88%)
|
110,492 |
