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 |
| 6 Mar 2017 |
GBX |
11.7499 |
11.798 |
11.1951 |
11.7499 |
11.7499 |
+0.25 (+2.17%)
|
999,934 |
| 3 Mar 2017 |
GBX |
11.5 |
11.875 |
11.0101 |
11.5 |
11.5 |
+0.25 (+2.22%)
|
1,760,079 |
| 2 Mar 2017 |
GBX |
12 |
12.625 |
10.5 |
11.25 |
11.25 |
-1 (-8.16%)
|
3,260,603 |
| 1 Mar 2017 |
GBX |
12 |
12.7749 |
11.8125 |
12.25 |
12.25 |
-0.125 (-1.01%)
|
610,112 |
| 28 Feb 2017 |
GBX |
12.5 |
12.6199 |
12.125 |
12.3749 |
12.3749 |
-0.125 (-1.00%)
|
820,369 |
| 27 Feb 2017 |
GBX |
12.75 |
12.75 |
12.25 |
12.5 |
12.5 |
-0.125 (-0.99%)
|
337,559 |
| 24 Feb 2017 |
GBX |
12.3 |
12.625 |
12.3 |
12.625 |
12.625 |
+0.25 (+2.02%)
|
879,793 |
| 23 Feb 2017 |
GBX |
12 |
12.5625 |
12 |
12.3749 |
12.3749 |
-0.125 (-1.00%)
|
569,847 |
| 22 Feb 2017 |
GBX |
12.5 |
12.8374 |
12.25 |
12.5 |
12.5 |
0.0 (0.0%)
|
379,704 |
| 21 Feb 2017 |
GBX |
13.25 |
13.25 |
12 |
12.5 |
12.5 |
-0.25 (-1.96%)
|
427,436 |
| 20 Feb 2017 |
GBX |
11.5 |
13.3 |
11.5 |
12.75 |
12.75 |
+0.625 (+5.15%)
|
1,438,843 |
| 17 Feb 2017 |
GBX |
12.5 |
12.5 |
11.9228 |
12.125 |
12.125 |
+0.125 (+1.04%)
|
1,594,768 |
| 16 Feb 2017 |
GBX |
12 |
12.5625 |
11.875 |
12 |
12 |
-0.375 (-3.03%)
|
633,416 |
| 15 Feb 2017 |
GBX |
12.0351 |
12.3749 |
11.9126 |
12.3749 |
12.3749 |
0.0 (0.0%)
|
407,050 |
| 14 Feb 2017 |
GBX |
12.25 |
12.4 |
12.0501 |
12.3749 |
12.3749 |
0.0 (0.0%)
|
445,526 |
| 13 Feb 2017 |
GBX |
12 |
12.4999 |
11.9999 |
12.3749 |
12.3749 |
+0.625 (+5.32%)
|
575,702 |
| 10 Feb 2017 |
GBX |
11.7499 |
12.75 |
11.375 |
11.7499 |
11.7499 |
-0.25 (-2.08%)
|
718,584 |
| 9 Feb 2017 |
GBX |
12.25 |
12.55 |
11.5 |
12 |
12 |
-0.5 (-4%)
|
2,015,716 |
| 8 Feb 2017 |
GBX |
13 |
13 |
12.1952 |
12.5 |
12.5 |
-0.25 (-1.96%)
|
903,578 |
| 7 Feb 2017 |
GBX |
12.5 |
12.8 |
12.4223 |
12.75 |
12.75 |
+0.25 (+2%)
|
463,241 |
| 6 Feb 2017 |
GBX |
13 |
13.375 |
12 |
12.5 |
12.5 |
-0.625 (-4.76%)
|
3,181,690 |
| 3 Feb 2017 |
GBX |
13.25 |
14 |
12.5366 |
13.1249 |
13.1249 |
+0.25 (+1.94%)
|
2,183,308 |
| 2 Feb 2017 |
GBX |
12.75 |
14.3125 |
12.1875 |
12.875 |
12.875 |
+0.375 (+3%)
|
5,668,944 |
| 1 Feb 2017 |
GBX |
11.5 |
12.5 |
10.9999 |
12.5 |
12.5 |
+1.375 (+12.36%)
|
3,422,184 |
| 31 Jan 2017 |
GBX |
11.25 |
11.5266 |
10.75 |
11.125 |
11.125 |
+0.375 (+3.49%)
|
825,555 |
| 30 Jan 2017 |
GBX |
10.9999 |
11 |
10.625 |
10.75 |
10.75 |
+0.125 (+1.18%)
|
1,958,697 |
| 27 Jan 2017 |
GBX |
10.5 |
11.4226 |
10.4375 |
10.625 |
10.625 |
+0.25 (+2.41%)
|
873,783 |
| 26 Jan 2017 |
GBX |
10.75 |
11.0299 |
10.2499 |
10.375 |
10.375 |
-0.625 (-5.68%)
|
1,701,709 |
| 25 Jan 2017 |
GBX |
11.25 |
11.265 |
10.825 |
10.9999 |
10.9999 |
-0.125 (-1.12%)
|
4,834,391 |
| 24 Jan 2017 |
GBX |
11.25 |
11.5 |
10.9999 |
11.125 |
11.125 |
-0.375 (-3.26%)
|
1,184,969 |
