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 |
| 9 May 2016 |
GBX |
14.25 |
14.5874 |
14 |
14 |
14 |
0.0 (0.0%)
|
458,788 |
| 6 May 2016 |
GBX |
13.7501 |
14.4 |
13.7501 |
14 |
14 |
+0.5 (+3.70%)
|
862,391 |
| 5 May 2016 |
GBX |
13.25 |
14.27 |
13.25 |
13.5 |
13.5 |
-0.625 (-4.42%)
|
221,038 |
| 4 May 2016 |
GBX |
14.25 |
14.92 |
13 |
14.125 |
14.125 |
-0.375 (-2.59%)
|
807,339 |
| 3 May 2016 |
GBX |
14.75 |
15.4399 |
14.4999 |
14.4999 |
14.4999 |
-0.5 (-3.33%)
|
699,449 |
| 29 Apr 2016 |
GBX |
14.75 |
15.2701 |
14.4952 |
15 |
15 |
+0.25 (+1.69%)
|
1,875,813 |
| 28 Apr 2016 |
GBX |
14.25 |
14.8398 |
13.6875 |
14.75 |
14.75 |
+1 (+7.27%)
|
2,248,090 |
| 27 Apr 2016 |
GBX |
14.25 |
14.25 |
12.75 |
13.7501 |
13.7501 |
+0.125 (+0.92%)
|
855,664 |
| 26 Apr 2016 |
GBX |
13.7501 |
14 |
13.0499 |
13.6251 |
13.6251 |
+0.25 (+1.87%)
|
1,025,203 |
| 25 Apr 2016 |
GBX |
13.2 |
13.4249 |
12.75 |
13.375 |
13.375 |
+0.125 (+0.94%)
|
1,077,130 |
| 22 Apr 2016 |
GBX |
13 |
13.2599 |
12.9302 |
13.25 |
13.25 |
+0.25 (+1.92%)
|
823,250 |
| 21 Apr 2016 |
GBX |
13 |
13.0999 |
12.8851 |
13 |
13 |
-0.375 (-2.80%)
|
660,259 |
| 20 Apr 2016 |
GBX |
13 |
13.375 |
13 |
13.375 |
13.375 |
+0.375 (+2.88%)
|
243,642 |
| 19 Apr 2016 |
GBX |
12 |
13.0849 |
12 |
13 |
13 |
-0.25 (-1.89%)
|
1,051,285 |
| 18 Apr 2016 |
GBX |
13.5 |
13.5 |
12.75 |
13.25 |
13.25 |
+0.25 (+1.92%)
|
819,132 |
| 15 Apr 2016 |
GBX |
13 |
13.15 |
12.75 |
13 |
13 |
-0.25 (-1.89%)
|
902,552 |
| 14 Apr 2016 |
GBX |
12.75 |
13.42 |
12.6875 |
13.25 |
13.25 |
+0.375 (+2.91%)
|
2,084,535 |
| 13 Apr 2016 |
GBX |
13 |
13.2499 |
12.75 |
12.875 |
12.875 |
+0.125 (+0.98%)
|
1,382,745 |
| 12 Apr 2016 |
GBX |
12.75 |
13.2499 |
12.5 |
12.75 |
12.75 |
0.0 (0.0%)
|
699,896 |
| 11 Apr 2016 |
GBX |
12.7998 |
12.7998 |
12 |
12.75 |
12.75 |
0.0 (0.0%)
|
1,271,244 |
| 8 Apr 2016 |
GBX |
12.4999 |
12.86 |
12.3301 |
12.75 |
12.75 |
0.0 (0.0%)
|
1,111,866 |
| 7 Apr 2016 |
GBX |
12.7899 |
12.8999 |
12.475 |
12.75 |
12.75 |
0.0 (0.0%)
|
1,431,813 |
| 6 Apr 2016 |
GBX |
12.5499 |
12.95 |
12 |
12.75 |
12.75 |
+0.5 (+4.08%)
|
3,830,225 |
| 5 Apr 2016 |
GBX |
12.25 |
12.6875 |
12 |
12.25 |
12.25 |
0.0 (0.0%)
|
859,919 |
| 4 Apr 2016 |
GBX |
12.4999 |
12.6 |
11.8327 |
12.25 |
12.25 |
-0.25 (-2.00%)
|
370,257 |
| 1 Apr 2016 |
GBX |
11 |
12.4999 |
11 |
12.4999 |
12.4999 |
+0.25 (+2.04%)
|
721,693 |
| 31 Mar 2016 |
GBX |
11 |
13 |
11 |
12.25 |
12.25 |
+0.5 (+4.26%)
|
513,727 |
| 30 Mar 2016 |
GBX |
12.25 |
12.75 |
11 |
11.75 |
11.75 |
-1 (-7.84%)
|
525,661 |
| 29 Mar 2016 |
GBX |
13 |
13.0201 |
12.3552 |
12.75 |
12.75 |
+0.25 (+2.00%)
|
370,237 |
| 24 Mar 2016 |
GBX |
12.2701 |
13.285 |
12.2701 |
12.4999 |
12.4999 |
+0.25 (+2.04%)
|
531,389 |
