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 |
| 14 Jul 2017 |
GBX |
2.5 |
2.55 |
2.45 |
2.55 |
2.55 |
+0.075 (+3.03%)
|
207,491 |
| 13 Jul 2017 |
GBX |
2.7601 |
2.7601 |
2.4101 |
2.475 |
2.475 |
-0.4 (-13.91%)
|
359,739 |
| 12 Jul 2017 |
GBX |
2.99 |
2.99 |
2.875 |
2.875 |
2.875 |
-0.025 (-0.86%)
|
135 |
| 11 Jul 2017 |
GBX |
2.9 |
3 |
2.7601 |
2.9 |
2.9 |
-0.12 (-3.98%)
|
509,217 |
| 10 Jul 2017 |
GBX |
3.1399 |
3.1399 |
3.0201 |
3.0201 |
3.0201 |
+0.07 (+2.38%)
|
10 |
| 7 Jul 2017 |
GBX |
2.99 |
3.1399 |
2.95 |
2.95 |
2.95 |
-0.075 (-2.48%)
|
20,830 |
| 6 Jul 2017 |
GBX |
3.25 |
3.25 |
3.025 |
3.025 |
3.025 |
+0.105 (+3.60%)
|
106,171 |
| 5 Jul 2017 |
GBX |
3.48 |
3.48 |
2.92 |
2.92 |
2.92 |
-0.28 (-8.75%)
|
39,702 |
| 4 Jul 2017 |
GBX |
3.45 |
3.45 |
3 |
3.2 |
3.2 |
+0.01 (+0.31%)
|
28,670 |
| 3 Jul 2017 |
GBX |
3.48 |
3.48 |
3.19 |
3.19 |
3.19 |
-0.035 (-1.09%)
|
13 |
| 30 Jun 2017 |
GBX |
3.24 |
3.24 |
3.225 |
3.225 |
3.225 |
+0.105 (+3.37%)
|
14 |
| 29 Jun 2017 |
GBX |
3.29 |
3.29 |
3.12 |
3.12 |
3.12 |
-0.025 (-0.80%)
|
4,500 |
| 28 Jun 2017 |
GBX |
3.2 |
3.2 |
3.1451 |
3.1451 |
3.1451 |
+0.02 (+0.64%)
|
11 |
| 27 Jun 2017 |
GBX |
3.25 |
3.25 |
2.75 |
3.125 |
3.125 |
-0.03 (-0.95%)
|
181,578 |
| 26 Jun 2017 |
GBX |
3.0499 |
3.3 |
3.01 |
3.1549 |
3.1549 |
-0.17 (-5.11%)
|
149,201 |
| 23 Jun 2017 |
GBX |
3.16 |
3.46 |
3.15 |
3.3249 |
3.3249 |
+0.025 (+0.75%)
|
39,286 |
| 22 Jun 2017 |
GBX |
3.15 |
3.35 |
3.15 |
3.3 |
3.3 |
+0.095 (+2.96%)
|
31,071 |
| 21 Jun 2017 |
GBX |
4 |
4.03 |
3.205 |
3.205 |
3.205 |
-0.42 (-11.59%)
|
304,688 |
| 20 Jun 2017 |
GBX |
3.99 |
3.99 |
3.625 |
3.625 |
3.625 |
-0.12 (-3.20%)
|
18 |
| 19 Jun 2017 |
GBX |
3.7564 |
3.7564 |
3.6 |
3.745 |
3.745 |
+0.145 (+4.03%)
|
1,203,399 |
| 16 Jun 2017 |
GBX |
4 |
4 |
3.4202 |
3.6 |
3.6 |
-0.15 (-4%)
|
1,753,488 |
| 15 Jun 2017 |
GBX |
3.5 |
3.8001 |
3.3322 |
3.75 |
3.75 |
+0.055 (+1.49%)
|
1,084,025 |
| 14 Jun 2017 |
GBX |
3.4 |
3.99 |
3.025 |
3.6951 |
3.6951 |
+0.295 (+8.68%)
|
3,874,787 |
| 13 Jun 2017 |
GBX |
3.99 |
3.99 |
3.35 |
3.4 |
3.4 |
-0.25 (-6.85%)
|
1,315,930 |
| 12 Jun 2017 |
GBX |
4 |
4 |
3.3901 |
3.65 |
3.65 |
-0.1 (-2.67%)
|
1,070,031 |
| 9 Jun 2017 |
GBX |
4 |
4 |
3.4 |
3.75 |
3.75 |
0.0 (0.0%)
|
1,066,299 |
| 8 Jun 2017 |
GBX |
3.45 |
3.95 |
3.2249 |
3.75 |
3.75 |
+0.6 (+19.05%)
|
3,473,673 |
| 7 Jun 2017 |
GBX |
2.9 |
3.29 |
2.8 |
3.15 |
3.15 |
+0.025 (+0.80%)
|
5,577,235 |
| 6 Jun 2017 |
GBX |
3.21 |
3.3611 |
2.888 |
3.125 |
3.125 |
-0.225 (-6.72%)
|
3,017,787 |
| 5 Jun 2017 |
GBX |
3.75 |
3.75 |
3.2 |
3.35 |
3.35 |
+0.05 (+1.52%)
|
413,474 |
