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 |
| 14 Sep 2016 |
GBX |
13 |
13.5 |
12.25 |
12.6249 |
12.6249 |
+0.125 (+1.00%)
|
1,519,383 |
| 13 Sep 2016 |
GBX |
12.4999 |
12.9874 |
12.3422 |
12.4999 |
12.4999 |
+0.25 (+2.04%)
|
231,740 |
| 12 Sep 2016 |
GBX |
12.25 |
12.9874 |
12.1251 |
12.25 |
12.25 |
0.0 (0.0%)
|
492,980 |
| 9 Sep 2016 |
GBX |
13 |
13 |
12.25 |
12.25 |
12.25 |
-0.375 (-2.97%)
|
763,861 |
| 8 Sep 2016 |
GBX |
13 |
13.2949 |
12.4655 |
12.6249 |
12.6249 |
-0.125 (-0.98%)
|
183,939 |
| 7 Sep 2016 |
GBX |
12.25 |
13 |
12.1251 |
12.75 |
12.75 |
0.0 (0.0%)
|
678,781 |
| 6 Sep 2016 |
GBX |
12.4999 |
12.75 |
12.1251 |
12.75 |
12.75 |
+0.25 (+2.00%)
|
386,102 |
| 5 Sep 2016 |
GBX |
13 |
13.1699 |
12 |
12.4999 |
12.4999 |
-0.375 (-2.91%)
|
544,009 |
| 2 Sep 2016 |
GBX |
13.5 |
13.7249 |
12.6249 |
12.875 |
12.875 |
+0.125 (+0.98%)
|
605,423 |
| 1 Sep 2016 |
GBX |
12.4999 |
13 |
12.2608 |
12.75 |
12.75 |
0.0 (0.0%)
|
353,020 |
| 31 Aug 2016 |
GBX |
12.75 |
14 |
12.4644 |
12.75 |
12.75 |
-0.125 (-0.97%)
|
713,314 |
| 30 Aug 2016 |
GBX |
14 |
14 |
12.25 |
12.875 |
12.875 |
-0.25 (-1.90%)
|
701,329 |
| 26 Aug 2016 |
GBX |
13 |
13.5 |
12.7655 |
13.1249 |
13.1249 |
-0.375 (-2.78%)
|
856,384 |
| 25 Aug 2016 |
GBX |
13.5 |
14 |
12.775 |
13.5 |
13.5 |
+0.75 (+5.88%)
|
837,425 |
| 24 Aug 2016 |
GBX |
13.7501 |
14.4999 |
12.6999 |
12.75 |
12.75 |
-1.25 (-8.93%)
|
1,067,931 |
| 23 Aug 2016 |
GBX |
13.7501 |
14.85 |
13.575 |
14 |
14 |
0.0 (0.0%)
|
1,553,369 |
| 22 Aug 2016 |
GBX |
14 |
14.4999 |
13.6301 |
14 |
14 |
+0.25 (+1.82%)
|
1,386,415 |
| 19 Aug 2016 |
GBX |
13.7501 |
15 |
13.7501 |
13.7501 |
13.7501 |
0.0 (0.0%)
|
1,747,832 |
| 18 Aug 2016 |
GBX |
12.75 |
14.75 |
12.2 |
13.7501 |
13.7501 |
+1.375 (+11.11%)
|
3,810,468 |
| 17 Aug 2016 |
GBX |
11 |
12.6999 |
11 |
12.3749 |
12.3749 |
+1.125 (+10.00%)
|
2,124,975 |
| 16 Aug 2016 |
GBX |
10.75 |
11.7 |
10.5802 |
11.25 |
11.25 |
+0.75 (+7.14%)
|
944,747 |
| 15 Aug 2016 |
GBX |
11.25 |
11.5625 |
10.5 |
10.5 |
10.5 |
-0.875 (-7.69%)
|
1,324,281 |
| 12 Aug 2016 |
GBX |
11.5 |
12.1451 |
11.02 |
11.375 |
11.375 |
-0.75 (-6.19%)
|
839,681 |
| 11 Aug 2016 |
GBX |
13 |
13.25 |
11.66 |
12.125 |
12.125 |
-0.625 (-4.90%)
|
2,309,697 |
| 10 Aug 2016 |
GBX |
9.79 |
12.75 |
9.79 |
12.75 |
12.75 |
+3 (+30.77%)
|
7,794,900 |
| 9 Aug 2016 |
GBX |
9.2899 |
10.2499 |
9.2899 |
9.7499 |
9.7499 |
+0.07 (+0.72%)
|
859,599 |
| 8 Aug 2016 |
GBX |
9.4 |
9.7498 |
9.0988 |
9.68 |
9.68 |
-0.195 (-1.97%)
|
471,831 |
| 5 Aug 2016 |
GBX |
9.3499 |
10.2499 |
9.25 |
9.875 |
9.875 |
+0.65 (+7.05%)
|
891,265 |
| 4 Aug 2016 |
GBX |
9.3 |
9.6999 |
9 |
9.225 |
9.225 |
+0.075 (+0.82%)
|
1,388,480 |
| 3 Aug 2016 |
GBX |
9.25 |
9.9499 |
9.1 |
9.1499 |
9.1499 |
-0.4 (-4.19%)
|
328,232 |
