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 |
| 2 Jun 2017 |
GBX |
3.75 |
3.75 |
3.01 |
3.3 |
3.3 |
-0.35 (-9.59%)
|
1,270,467 |
| 1 Jun 2017 |
GBX |
3.99 |
3.99 |
3.3001 |
3.65 |
3.65 |
-0.08 (-2.14%)
|
823,327 |
| 31 May 2017 |
GBX |
3.5 |
3.73 |
3.0627 |
3.73 |
3.73 |
+0.055 (+1.50%)
|
2,737,021 |
| 30 May 2017 |
GBX |
3.99 |
3.9999 |
3 |
3.675 |
3.675 |
-0.175 (-4.55%)
|
2,147,270 |
| 26 May 2017 |
GBX |
4.19 |
4.19 |
3.8 |
3.85 |
3.85 |
-0.075 (-1.91%)
|
988,370 |
| 25 May 2017 |
GBX |
4 |
4.2399 |
3.8 |
3.925 |
3.925 |
-0.025 (-0.63%)
|
1,970,453 |
| 24 May 2017 |
GBX |
4.5 |
4.5 |
3.5549 |
3.95 |
3.95 |
-0.22 (-5.28%)
|
2,458,228 |
| 23 May 2017 |
GBX |
4.2 |
4.5 |
4.05 |
4.1701 |
4.1701 |
-0.03 (-0.71%)
|
1,290,742 |
| 22 May 2017 |
GBX |
4.5 |
4.5001 |
4.0601 |
4.2 |
4.2 |
-0.3 (-6.67%)
|
4,071,957 |
| 19 May 2017 |
GBX |
4.5 |
4.875 |
4.25 |
4.5 |
4.5 |
-0.075 (-1.64%)
|
1,832,316 |
| 18 May 2017 |
GBX |
5 |
5 |
4.1501 |
4.575 |
4.575 |
-0.205 (-4.29%)
|
1,556,662 |
| 17 May 2017 |
GBX |
4.47 |
4.8522 |
4.0101 |
4.78 |
4.78 |
+0.78 (+19.50%)
|
2,609,913 |
| 16 May 2017 |
GBX |
3.76 |
4.2399 |
3.76 |
4 |
4 |
-0.075 (-1.84%)
|
1,863,806 |
| 15 May 2017 |
GBX |
4.49 |
4.49 |
3.8576 |
4.075 |
4.075 |
-0.095 (-2.28%)
|
1,074,902 |
| 12 May 2017 |
GBX |
4.9899 |
4.9899 |
3.75 |
4.1701 |
4.1701 |
-0.38 (-8.35%)
|
1,276,061 |
| 11 May 2017 |
GBX |
4.2 |
4.7 |
3.9501 |
4.55 |
4.55 |
+0.55 (+13.75%)
|
1,696,291 |
| 10 May 2017 |
GBX |
4.95 |
5.5 |
3.81 |
4 |
4 |
-0.5 (-11.11%)
|
10,668,153 |
| 9 May 2017 |
GBX |
3.47 |
4.8999 |
3.1722 |
4.5 |
4.5 |
+1.325 (+41.73%)
|
10,397,852 |
| 8 May 2017 |
GBX |
2.75 |
3.25 |
2.322 |
3.175 |
3.175 |
+0.225 (+7.63%)
|
7,621,947 |
| 5 May 2017 |
GBX |
3.3 |
3.5624 |
2.8755 |
2.95 |
2.95 |
-0.575 (-16.31%)
|
13,025,447 |
| 4 May 2017 |
GBX |
5.3 |
5.6 |
2.6375 |
3.525 |
3.525 |
-1.975 (-35.91%)
|
6,753,111 |
| 3 May 2017 |
GBX |
5.6 |
5.6 |
5.3197 |
5.5 |
5.5 |
0.0 (0.0%)
|
552,024 |
| 2 May 2017 |
GBX |
5.55 |
5.6 |
5.3301 |
5.5 |
5.5 |
-0.175 (-3.08%)
|
1,280,519 |
| 28 Apr 2017 |
GBX |
5.5755 |
6 |
5.35 |
5.675 |
5.675 |
+0.025 (+0.44%)
|
1,112,368 |
| 27 Apr 2017 |
GBX |
5.26 |
5.65 |
5.26 |
5.65 |
5.65 |
+0.17 (+3.10%)
|
900,120 |
| 26 Apr 2017 |
GBX |
5.3 |
5.7 |
5.0884 |
5.4799 |
5.4799 |
+0.105 (+1.95%)
|
2,186,378 |
| 25 Apr 2017 |
GBX |
5.1 |
5.52 |
4.9875 |
5.375 |
5.375 |
+0.325 (+6.44%)
|
2,531,302 |
| 24 Apr 2017 |
GBX |
5.6701 |
5.6701 |
4.9375 |
5.05 |
5.05 |
-0.275 (-5.16%)
|
2,266,460 |
| 21 Apr 2017 |
GBX |
5.49 |
5.5174 |
5.25 |
5.325 |
5.325 |
-0.175 (-3.18%)
|
936,527 |
| 20 Apr 2017 |
GBX |
5.5 |
5.65 |
5.2825 |
5.5 |
5.5 |
+0.1 (+1.85%)
|
1,692,256 |
