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 |
| 2 Aug 2016 |
GBX |
9.7499 |
9.8 |
9.075 |
9.5499 |
9.5499 |
-0.15 (-1.55%)
|
532,333 |
| 1 Aug 2016 |
GBX |
9.4899 |
9.9301 |
9.05 |
9.6999 |
9.6999 |
+0.2 (+2.10%)
|
1,079,571 |
| 29 Jul 2016 |
GBX |
8.5 |
9.5 |
8.5 |
9.5 |
9.5 |
+0.755 (+8.63%)
|
1,363,687 |
| 28 Jul 2016 |
GBX |
9.01 |
9.45 |
8.05 |
8.745 |
8.745 |
-0.455 (-4.95%)
|
2,913,351 |
| 27 Jul 2016 |
GBX |
9.61 |
10 |
8.65 |
9.2 |
9.2 |
-0.77 (-7.72%)
|
2,776,402 |
| 26 Jul 2016 |
GBX |
9.5 |
10.2551 |
9 |
9.97 |
9.97 |
+0.02 (+0.20%)
|
2,366,969 |
| 25 Jul 2016 |
GBX |
9.5 |
10.2499 |
9.5 |
9.9499 |
9.9499 |
-0.3 (-2.93%)
|
1,237,678 |
| 22 Jul 2016 |
GBX |
10.5 |
10.6875 |
9.7679 |
10.2499 |
10.2499 |
-0.125 (-1.21%)
|
446,221 |
| 21 Jul 2016 |
GBX |
10.6501 |
10.725 |
10.3251 |
10.375 |
10.375 |
-0.375 (-3.49%)
|
366,173 |
| 20 Jul 2016 |
GBX |
11 |
11.25 |
10.65 |
10.75 |
10.75 |
0.0 (0.0%)
|
185,841 |
| 19 Jul 2016 |
GBX |
10.5 |
11.022 |
10.2499 |
10.75 |
10.75 |
-0.25 (-2.27%)
|
465,310 |
| 18 Jul 2016 |
GBX |
11.5 |
11.5 |
10.6551 |
11 |
11 |
+0.375 (+3.53%)
|
576,526 |
| 15 Jul 2016 |
GBX |
10.75 |
11.4898 |
10.2552 |
10.625 |
10.625 |
-0.25 (-2.30%)
|
743,424 |
| 14 Jul 2016 |
GBX |
10.5 |
11.075 |
10.5 |
10.8751 |
10.8751 |
0.0 (0.0%)
|
322,808 |
| 13 Jul 2016 |
GBX |
11 |
11 |
10.4752 |
10.8751 |
10.8751 |
+0.125 (+1.16%)
|
325,395 |
| 12 Jul 2016 |
GBX |
10.75 |
11.125 |
10.5751 |
10.75 |
10.75 |
-0.5 (-4.44%)
|
536,356 |
| 11 Jul 2016 |
GBX |
11 |
11.4822 |
10.0278 |
11.25 |
11.25 |
0.0 (0.0%)
|
979,267 |
| 8 Jul 2016 |
GBX |
11 |
11.5 |
10.75 |
11.25 |
11.25 |
+0.75 (+7.14%)
|
537,495 |
| 7 Jul 2016 |
GBX |
10.2499 |
10.97 |
10.1874 |
10.5 |
10.5 |
0.0 (0.0%)
|
917,665 |
| 6 Jul 2016 |
GBX |
10.75 |
10.95 |
10.02 |
10.5 |
10.5 |
-0.25 (-2.33%)
|
2,048,563 |
| 5 Jul 2016 |
GBX |
11.5 |
11.5 |
10 |
10.75 |
10.75 |
-1.25 (-10.42%)
|
2,470,443 |
| 4 Jul 2016 |
GBX |
11.5 |
12 |
11.25 |
12 |
12 |
+0.5 (+4.35%)
|
870,062 |
| 1 Jul 2016 |
GBX |
11.5 |
11.7 |
11.2 |
11.5 |
11.5 |
-0.125 (-1.08%)
|
254,802 |
| 30 Jun 2016 |
GBX |
12 |
12 |
11.025 |
11.625 |
11.625 |
-0.25 (-2.11%)
|
1,153,524 |
| 29 Jun 2016 |
GBX |
11.75 |
12.0999 |
11.1 |
11.875 |
11.875 |
+0.625 (+5.56%)
|
978,256 |
| 28 Jun 2016 |
GBX |
11 |
11.5 |
10.7 |
11.25 |
11.25 |
+0.375 (+3.45%)
|
808,229 |
| 27 Jun 2016 |
GBX |
11 |
11.2999 |
10.6651 |
10.8751 |
10.8751 |
-0.375 (-3.33%)
|
939,146 |
| 24 Jun 2016 |
GBX |
11 |
11.5 |
8.82 |
11.25 |
11.25 |
-0.75 (-6.25%)
|
1,495,537 |
| 23 Jun 2016 |
GBX |
12.255 |
12.255 |
11.125 |
12 |
12 |
+0.25 (+2.13%)
|
716,459 |
| 22 Jun 2016 |
GBX |
11.5 |
12 |
11.15 |
11.75 |
11.75 |
-0.375 (-3.09%)
|
1,573,816 |
