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 |
| 26 Oct 2016 |
GBX |
10.5 |
11.19 |
10.375 |
10.875 |
10.875 |
-0.25 (-2.25%)
|
470,120 |
| 25 Oct 2016 |
GBX |
10.9999 |
11.5 |
10.9375 |
11.125 |
11.125 |
0.0 (0.0%)
|
384,736 |
| 24 Oct 2016 |
GBX |
10.9999 |
11.6 |
10.7859 |
11.125 |
11.125 |
-0.125 (-1.11%)
|
2,160,636 |
| 21 Oct 2016 |
GBX |
11.5 |
11.5499 |
10 |
11.25 |
11.25 |
-0.5 (-4.25%)
|
1,193,581 |
| 20 Oct 2016 |
GBX |
11.5 |
11.7499 |
10.8125 |
11.7499 |
11.7499 |
+0.125 (+1.07%)
|
1,186,783 |
| 19 Oct 2016 |
GBX |
10.9999 |
11.625 |
10.8999 |
11.625 |
11.625 |
+0.875 (+8.14%)
|
1,185,128 |
| 18 Oct 2016 |
GBX |
10.9999 |
10.9999 |
10 |
10.75 |
10.75 |
+0.25 (+2.38%)
|
2,956,585 |
| 17 Oct 2016 |
GBX |
10.9999 |
10.9999 |
10.5 |
10.5 |
10.5 |
-0.25 (-2.33%)
|
1,877,532 |
| 14 Oct 2016 |
GBX |
10.9999 |
11.2249 |
10.5 |
10.75 |
10.75 |
+0.125 (+1.18%)
|
3,271,709 |
| 13 Oct 2016 |
GBX |
10.5 |
10.6745 |
10.48 |
10.625 |
10.625 |
0.0 (0.0%)
|
3,690,391 |
| 12 Oct 2016 |
GBX |
10.75 |
10.75 |
10.0999 |
10.625 |
10.625 |
-1 (-8.60%)
|
5,754,952 |
| 11 Oct 2016 |
GBX |
12 |
12.4249 |
11 |
11.625 |
11.625 |
-0.625 (-5.10%)
|
1,497,783 |
| 10 Oct 2016 |
GBX |
12.4999 |
12.5999 |
12.0999 |
12.25 |
12.25 |
-0.625 (-4.85%)
|
813,718 |
| 7 Oct 2016 |
GBX |
12.8 |
12.875 |
12.3332 |
12.875 |
12.875 |
+0.375 (+3.00%)
|
307,004 |
| 6 Oct 2016 |
GBX |
12.75 |
13 |
12 |
12.4999 |
12.4999 |
-0.25 (-1.96%)
|
439,167 |
| 5 Oct 2016 |
GBX |
12.75 |
13.1249 |
12.6 |
12.75 |
12.75 |
-0.375 (-2.86%)
|
511,824 |
| 4 Oct 2016 |
GBX |
13.2124 |
13.3249 |
12.75 |
13.1249 |
13.1249 |
+0.125 (+0.96%)
|
778,575 |
| 3 Oct 2016 |
GBX |
13.1598 |
13.4 |
12.5625 |
13 |
13 |
+0.5 (+4.00%)
|
598,309 |
| 30 Sep 2016 |
GBX |
12.4999 |
13.5799 |
12 |
12.4999 |
12.4999 |
+0.125 (+1.01%)
|
4,221,239 |
| 29 Sep 2016 |
GBX |
12.4999 |
12.4999 |
12.25 |
12.3749 |
12.3749 |
0.0 (0.0%)
|
644,492 |
| 28 Sep 2016 |
GBX |
12.4999 |
12.4999 |
12.3749 |
12.3749 |
12.3749 |
+0.125 (+1.02%)
|
266,407 |
| 27 Sep 2016 |
GBX |
12.4999 |
12.8999 |
12.25 |
12.25 |
12.25 |
0.0 (0.0%)
|
1,321,027 |
| 26 Sep 2016 |
GBX |
12.4999 |
12.4999 |
12.25 |
12.25 |
12.25 |
-0.125 (-1.01%)
|
465,000 |
| 23 Sep 2016 |
GBX |
12.75 |
13.1249 |
12.2201 |
12.3749 |
12.3749 |
-0.75 (-5.71%)
|
1,192,122 |
| 22 Sep 2016 |
GBX |
13.5 |
14 |
12.8 |
13.1249 |
13.1249 |
0.0 (0.0%)
|
602,202 |
| 21 Sep 2016 |
GBX |
14 |
14 |
12.75 |
13.1249 |
13.1249 |
-0.375 (-2.78%)
|
717,348 |
| 20 Sep 2016 |
GBX |
13.5 |
14 |
12.5626 |
13.5 |
13.5 |
+0.375 (+2.86%)
|
1,595,829 |
| 19 Sep 2016 |
GBX |
12.9999 |
13.1249 |
12.675 |
13.1249 |
13.1249 |
+0.625 (+5.00%)
|
569,190 |
| 16 Sep 2016 |
GBX |
13.5 |
13.5 |
12.25 |
12.4999 |
12.4999 |
-0.5 (-3.85%)
|
818,308 |
| 15 Sep 2016 |
GBX |
13.5 |
13.5 |
12.445 |
13 |
13 |
+0.375 (+2.97%)
|
1,234,493 |
