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 |
| 23 Jan 2017 |
GBX |
10.9999 |
11.5049 |
10.9999 |
11.5 |
11.5 |
0.0 (0.0%)
|
491,355 |
| 20 Jan 2017 |
GBX |
10.9999 |
11.525 |
10.9388 |
11.5 |
11.5 |
+0.25 (+2.22%)
|
842,615 |
| 19 Jan 2017 |
GBX |
11.7499 |
11.7499 |
10.8783 |
11.25 |
11.25 |
+0.5 (+4.65%)
|
2,247,021 |
| 18 Jan 2017 |
GBX |
11.25 |
11.25 |
10.2499 |
10.75 |
10.75 |
-0.125 (-1.15%)
|
1,131,442 |
| 17 Jan 2017 |
GBX |
10.6901 |
10.9999 |
10.6901 |
10.875 |
10.875 |
-0.125 (-1.14%)
|
531,025 |
| 16 Jan 2017 |
GBX |
10 |
10.9999 |
10 |
10.9999 |
10.9999 |
0.0 (0.0%)
|
850,387 |
| 13 Jan 2017 |
GBX |
10.75 |
11.08 |
10.75 |
10.9999 |
10.9999 |
0.0 (0.0%)
|
384,646 |
| 12 Jan 2017 |
GBX |
10.9999 |
11.1249 |
10.5 |
10.9999 |
10.9999 |
+0.125 (+1.15%)
|
947,209 |
| 11 Jan 2017 |
GBX |
10.9999 |
11.05 |
10.5 |
10.875 |
10.875 |
-0.25 (-2.25%)
|
765,886 |
| 10 Jan 2017 |
GBX |
10.2499 |
11.1551 |
10.2499 |
11.125 |
11.125 |
-0.125 (-1.11%)
|
794,202 |
| 9 Jan 2017 |
GBX |
10.9999 |
11.25 |
10.625 |
11.25 |
11.25 |
+0.125 (+1.12%)
|
661,003 |
| 6 Jan 2017 |
GBX |
10.8777 |
11.1875 |
10.85 |
11.125 |
11.125 |
+0.125 (+1.14%)
|
695,647 |
| 5 Jan 2017 |
GBX |
10.9999 |
11.14 |
10.8001 |
10.9999 |
10.9999 |
0.0 (0.0%)
|
551,189 |
| 4 Jan 2017 |
GBX |
11.1908 |
11.1908 |
10.75 |
10.9999 |
10.9999 |
+0.125 (+1.15%)
|
287,962 |
| 3 Jan 2017 |
GBX |
10.75 |
11.3386 |
10.7216 |
10.875 |
10.875 |
0.0 (0.0%)
|
1,553,076 |
| 30 Dec 2016 |
GBX |
10.9999 |
11.2499 |
10.625 |
10.875 |
10.875 |
+0.125 (+1.16%)
|
488,984 |
| 29 Dec 2016 |
GBX |
10.5 |
10.75 |
10.2499 |
10.75 |
10.75 |
+0.375 (+3.61%)
|
566,023 |
| 28 Dec 2016 |
GBX |
10 |
10.9999 |
10 |
10.375 |
10.375 |
0.0 (0.0%)
|
754,188 |
| 23 Dec 2016 |
GBX |
10.5 |
10.5 |
10.2499 |
10.375 |
10.375 |
0.0 (0.0%)
|
263,829 |
| 22 Dec 2016 |
GBX |
10.2499 |
10.9999 |
10.2499 |
10.375 |
10.375 |
+0.125 (+1.22%)
|
615,530 |
| 21 Dec 2016 |
GBX |
10.5 |
10.5 |
10 |
10.2499 |
10.2499 |
-0.25 (-2.38%)
|
438,249 |
| 20 Dec 2016 |
GBX |
10.5 |
10.9999 |
10.1301 |
10.5 |
10.5 |
+0.25 (+2.44%)
|
908,082 |
| 19 Dec 2016 |
GBX |
10.5 |
10.65 |
10.125 |
10.2499 |
10.2499 |
-0.125 (-1.21%)
|
496,431 |
| 16 Dec 2016 |
GBX |
10.2499 |
10.5 |
10.0551 |
10.375 |
10.375 |
-0.5 (-4.60%)
|
312,185 |
| 15 Dec 2016 |
GBX |
10.5 |
10.9998 |
10.2499 |
10.875 |
10.875 |
+0.625 (+6.10%)
|
282,892 |
| 14 Dec 2016 |
GBX |
10.2499 |
10.525 |
10.0001 |
10.2499 |
10.2499 |
0.0 (0.0%)
|
500,495 |
| 13 Dec 2016 |
GBX |
10.2499 |
10.5 |
10 |
10.2499 |
10.2499 |
-0.125 (-1.21%)
|
585,622 |
| 12 Dec 2016 |
GBX |
10.5 |
10.625 |
10.35 |
10.375 |
10.375 |
-0.5 (-4.60%)
|
325,903 |
| 9 Dec 2016 |
GBX |
10.3751 |
10.875 |
10.2499 |
10.875 |
10.875 |
+0.375 (+3.57%)
|
179,260 |
| 8 Dec 2016 |
GBX |
10.5 |
10.7475 |
10.2499 |
10.5 |
10.5 |
-0.5 (-4.54%)
|
721,557 |
