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 |
| 7 Dec 2016 |
GBX |
10.9999 |
11.5 |
10.5901 |
10.9999 |
10.9999 |
+0.125 (+1.15%)
|
438,398 |
| 6 Dec 2016 |
GBX |
10.9999 |
10.9999 |
10.725 |
10.875 |
10.875 |
0.0 (0.0%)
|
225,683 |
| 5 Dec 2016 |
GBX |
10.9999 |
11.575 |
10.475 |
10.875 |
10.875 |
-0.375 (-3.33%)
|
1,598,101 |
| 2 Dec 2016 |
GBX |
11.5 |
11.7499 |
9.6128 |
11.25 |
11.25 |
-0.5 (-4.25%)
|
3,287,723 |
| 1 Dec 2016 |
GBX |
12 |
12 |
11.49 |
11.7499 |
11.7499 |
0.0 (0.0%)
|
705,360 |
| 30 Nov 2016 |
GBX |
12 |
12.3092 |
11.32 |
11.7499 |
11.7499 |
0.0 (0.0%)
|
1,091,498 |
| 29 Nov 2016 |
GBX |
11.5 |
12.0624 |
11.125 |
11.7499 |
11.7499 |
+0.5 (+4.44%)
|
2,436,500 |
| 28 Nov 2016 |
GBX |
10.9999 |
11.3124 |
10.4799 |
11.25 |
11.25 |
+0.875 (+8.43%)
|
1,013,630 |
| 25 Nov 2016 |
GBX |
10.2499 |
10.75 |
10.125 |
10.375 |
10.375 |
0.0 (0.0%)
|
706,633 |
| 24 Nov 2016 |
GBX |
10.75 |
10.75 |
10.2499 |
10.375 |
10.375 |
-0.125 (-1.19%)
|
1,578,853 |
| 23 Nov 2016 |
GBX |
10.5 |
10.75 |
10.1875 |
10.5 |
10.5 |
0.0 (0.0%)
|
642,832 |
| 22 Nov 2016 |
GBX |
10.5 |
10.75 |
10.166 |
10.5 |
10.5 |
-0.25 (-2.33%)
|
599,802 |
| 21 Nov 2016 |
GBX |
10.75 |
11.2649 |
10.5 |
10.75 |
10.75 |
+0.125 (+1.18%)
|
589,674 |
| 18 Nov 2016 |
GBX |
10.5199 |
10.6285 |
10.3951 |
10.625 |
10.625 |
0.0 (0.0%)
|
311,711 |
| 17 Nov 2016 |
GBX |
10.5 |
10.7249 |
10.375 |
10.625 |
10.625 |
+0.125 (+1.19%)
|
1,390,076 |
| 16 Nov 2016 |
GBX |
10.5 |
10.7 |
10.2499 |
10.5 |
10.5 |
0.0 (0.0%)
|
1,524,466 |
| 15 Nov 2016 |
GBX |
10.75 |
10.75 |
10.3677 |
10.5 |
10.5 |
0.0 (0.0%)
|
364,403 |
| 14 Nov 2016 |
GBX |
10.75 |
10.75 |
10.411 |
10.5 |
10.5 |
0.0 (0.0%)
|
233,325 |
| 11 Nov 2016 |
GBX |
10.5 |
10.7425 |
10.375 |
10.5 |
10.5 |
0.0 (0.0%)
|
527,925 |
| 10 Nov 2016 |
GBX |
10.5 |
10.9999 |
10.2499 |
10.5 |
10.5 |
0.0 (0.0%)
|
1,092,874 |
| 9 Nov 2016 |
GBX |
10.2499 |
10.75 |
9.8945 |
10.5 |
10.5 |
-0.125 (-1.18%)
|
1,124,285 |
| 8 Nov 2016 |
GBX |
10.9999 |
11.4051 |
10.55 |
10.625 |
10.625 |
-0.125 (-1.16%)
|
1,036,377 |
| 7 Nov 2016 |
GBX |
10.9999 |
11.0874 |
10.625 |
10.75 |
10.75 |
+0.125 (+1.18%)
|
716,640 |
| 4 Nov 2016 |
GBX |
10.8999 |
10.8999 |
10.1875 |
10.625 |
10.625 |
-0.25 (-2.30%)
|
1,029,027 |
| 3 Nov 2016 |
GBX |
10.75 |
10.975 |
10.5 |
10.875 |
10.875 |
0.0 (0.0%)
|
558,161 |
| 2 Nov 2016 |
GBX |
10.9999 |
11.1999 |
10.8 |
10.875 |
10.875 |
0.0 (0.0%)
|
1,794,322 |
| 1 Nov 2016 |
GBX |
11.7499 |
11.7499 |
10.4937 |
10.875 |
10.875 |
-0.5 (-4.40%)
|
983,320 |
| 31 Oct 2016 |
GBX |
11.5 |
12.5 |
11.125 |
11.375 |
11.375 |
-0.125 (-1.09%)
|
1,455,449 |
| 28 Oct 2016 |
GBX |
11.7499 |
11.7509 |
10.9999 |
11.5 |
11.5 |
+0.5 (+4.55%)
|
1,138,279 |
| 27 Oct 2016 |
GBX |
10.75 |
11.0126 |
10.7051 |
10.9999 |
10.9999 |
+0.125 (+1.15%)
|
1,745,861 |
