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 |
| 19 Apr 2017 |
GBX |
5.3399 |
5.8 |
5.1899 |
5.4 |
5.4 |
+0.26 (+5.06%)
|
2,739,623 |
| 18 Apr 2017 |
GBX |
5.86 |
6.055 |
5.125 |
5.14 |
5.14 |
-0.88 (-14.62%)
|
3,167,531 |
| 13 Apr 2017 |
GBX |
5.76 |
6.24 |
5.75 |
6.0201 |
6.0201 |
-0.055 (-0.90%)
|
1,397,914 |
| 12 Apr 2017 |
GBX |
6.0899 |
6.4899 |
5.6501 |
6.075 |
6.075 |
+0.15 (+2.53%)
|
3,802,223 |
| 11 Apr 2017 |
GBX |
6.04 |
6.1379 |
5.4499 |
5.9249 |
5.9249 |
-0.125 (-2.07%)
|
4,145,933 |
| 10 Apr 2017 |
GBX |
6 |
6.3 |
5.222 |
6.05 |
6.05 |
+0.11 (+1.85%)
|
9,048,560 |
| 7 Apr 2017 |
GBX |
8.5101 |
9.1499 |
5 |
5.9399 |
5.9399 |
-2.905 (-32.84%)
|
24,455,569 |
| 6 Apr 2017 |
GBX |
9.0399 |
9.0399 |
8.01 |
8.845 |
8.845 |
+0.345 (+4.06%)
|
2,613,915 |
| 5 Apr 2017 |
GBX |
8.8 |
9.49 |
7.875 |
8.5 |
8.5 |
-0.75 (-8.11%)
|
2,664,918 |
| 4 Apr 2017 |
GBX |
8.87 |
9.49 |
8.1039 |
9.25 |
9.25 |
+0.315 (+3.53%)
|
884,352 |
| 3 Apr 2017 |
GBX |
9.25 |
9.91 |
8.8775 |
8.935 |
8.935 |
-0.7 (-7.27%)
|
731,804 |
| 31 Mar 2017 |
GBX |
9.91 |
9.91 |
9.21 |
9.635 |
9.635 |
+0.385 (+4.16%)
|
319,036 |
| 30 Mar 2017 |
GBX |
9.91 |
10.0346 |
8.5965 |
9.25 |
9.25 |
-0.75 (-7.50%)
|
2,338,806 |
| 29 Mar 2017 |
GBX |
9.49 |
10.3076 |
9.12 |
10 |
10 |
+0.8 (+8.70%)
|
2,615,438 |
| 28 Mar 2017 |
GBX |
9 |
9.49 |
8.5075 |
9.2 |
9.2 |
+0.9 (+10.84%)
|
2,443,668 |
| 27 Mar 2017 |
GBX |
8.45 |
9.2399 |
7.98 |
8.3 |
8.3 |
+0.43 (+5.46%)
|
3,412,165 |
| 24 Mar 2017 |
GBX |
8.72 |
8.72 |
7.5 |
7.8701 |
7.8701 |
-0.315 (-3.85%)
|
830,820 |
| 23 Mar 2017 |
GBX |
8 |
8.25 |
7.51 |
8.185 |
8.185 |
+0.6 (+7.91%)
|
1,441,333 |
| 22 Mar 2017 |
GBX |
8 |
8 |
7.31 |
7.585 |
7.585 |
-0.315 (-3.99%)
|
3,181,171 |
| 21 Mar 2017 |
GBX |
8.99 |
8.99 |
7.5 |
7.9 |
7.9 |
-0.395 (-4.76%)
|
2,296,896 |
| 20 Mar 2017 |
GBX |
8.4899 |
8.4899 |
8.01 |
8.295 |
8.295 |
+0.17 (+2.09%)
|
1,699,776 |
| 17 Mar 2017 |
GBX |
8 |
8.99 |
7.82 |
8.125 |
8.125 |
+0.025 (+0.31%)
|
1,689,219 |
| 16 Mar 2017 |
GBX |
8.57 |
8.99 |
7.978 |
8.1 |
8.1 |
-0.4 (-4.71%)
|
2,497,044 |
| 15 Mar 2017 |
GBX |
8 |
8.99 |
7.455 |
8.5 |
8.5 |
+1.19 (+16.28%)
|
4,766,300 |
| 14 Mar 2017 |
GBX |
9 |
9.1213 |
6.7777 |
7.31 |
7.31 |
-1.665 (-18.55%)
|
18,195,743 |
| 13 Mar 2017 |
GBX |
9.5 |
9.9801 |
8.0001 |
8.975 |
8.975 |
-2.775 (-23.62%)
|
12,652,878 |
| 10 Mar 2017 |
GBX |
11.5 |
11.7499 |
11.0356 |
11.7499 |
11.7499 |
0.0 (0.0%)
|
901,358 |
| 9 Mar 2017 |
GBX |
11.5 |
12.125 |
11.375 |
11.7499 |
11.7499 |
+0.125 (+1.07%)
|
904,490 |
| 8 Mar 2017 |
GBX |
11.625 |
11.875 |
11.5 |
11.625 |
11.625 |
-0.125 (-1.06%)
|
707,486 |
| 7 Mar 2017 |
GBX |
11.5 |
11.79 |
11.5 |
11.7499 |
11.7499 |
0.0 (0.0%)
|
742,664 |
