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 |
| 22 Aug 2022 |
GBX |
1.445 |
1.445 |
1.265 |
1.31 |
1.31 |
-0.005 (-0.38%)
|
1,507,083 |
| 19 Aug 2022 |
GBX |
1.395 |
1.445 |
1.255 |
1.315 |
1.315 |
0.0 (0.0%)
|
4,414,298 |
| 18 Aug 2022 |
GBX |
1.28 |
1.45 |
1.2751 |
1.315 |
1.315 |
+0.015 (+1.15%)
|
3,999,609 |
| 17 Aug 2022 |
GBX |
1.305 |
1.435 |
1.25 |
1.3 |
1.3 |
-0.083 (-5.97%)
|
6,017,346 |
| 16 Aug 2022 |
GBX |
1.335 |
1.44 |
1.3113 |
1.3825 |
1.3825 |
-0.013 (-0.90%)
|
803,662 |
| 15 Aug 2022 |
GBX |
1.38 |
1.5 |
1.3 |
1.395 |
1.395 |
-0.022 (-1.59%)
|
8,063,294 |
| 12 Aug 2022 |
GBX |
1.324 |
1.4175 |
1.3201 |
1.4175 |
1.4175 |
+0.015 (+1.07%)
|
1,729,656 |
| 11 Aug 2022 |
GBX |
1.337 |
1.5 |
1.3245 |
1.4025 |
1.4025 |
0.0 (0.0%)
|
3,540,898 |
| 10 Aug 2022 |
GBX |
1.355 |
1.4025 |
1.305 |
1.4025 |
1.4025 |
+0.052 (+3.89%)
|
421,463 |
| 9 Aug 2022 |
GBX |
1.3945 |
1.4 |
1.305 |
1.35 |
1.35 |
0.0 (0.0%)
|
2,656,519 |
| 8 Aug 2022 |
GBX |
1.3999 |
1.45 |
1.33 |
1.35 |
1.35 |
-0.058 (-4.09%)
|
2,358,942 |
| 5 Aug 2022 |
GBX |
1.4 |
1.44 |
1.375 |
1.4075 |
1.4075 |
+0.018 (+1.26%)
|
1,976,589 |
| 4 Aug 2022 |
GBX |
1.4 |
1.45 |
1.39 |
1.39 |
1.39 |
-0.055 (-3.81%)
|
4,134,893 |
| 3 Aug 2022 |
GBX |
1.42 |
1.55 |
1.4 |
1.445 |
1.445 |
-0.018 (-1.20%)
|
5,881,825 |
| 2 Aug 2022 |
GBX |
1.545 |
1.55 |
1.435 |
1.4625 |
1.4625 |
-0.062 (-4.10%)
|
9,094,780 |
| 1 Aug 2022 |
GBX |
1.505 |
1.8 |
1.445 |
1.525 |
1.525 |
+0.055 (+3.74%)
|
7,710,764 |
| 29 Jul 2022 |
GBX |
1.55 |
1.55 |
1.405 |
1.47 |
1.47 |
-0.018 (-1.18%)
|
24,093,633 |
| 28 Jul 2022 |
GBX |
1.555 |
1.655 |
1.41 |
1.4875 |
1.4875 |
-0.013 (-0.83%)
|
47,884,318 |
| 27 Jul 2022 |
GBX |
1.6 |
1.85 |
1.4624 |
1.5 |
1.5 |
+0.12 (+8.70%)
|
61,550,946 |
| 26 Jul 2022 |
GBX |
1.54 |
1.58 |
1.3 |
1.38 |
1.38 |
-0.075 (-5.15%)
|
14,115,070 |
| 25 Jul 2022 |
GBX |
1.54 |
1.58 |
1.3 |
1.455 |
1.455 |
-0.02 (-1.36%)
|
5,847,341 |
| 22 Jul 2022 |
GBX |
1.515 |
1.515 |
1.4575 |
1.475 |
1.475 |
+0.05 (+3.51%)
|
3,909,765 |
| 21 Jul 2022 |
GBX |
1.5 |
1.59 |
1.425 |
1.425 |
1.425 |
-0.028 (-1.89%)
|
2,397,498 |
| 20 Jul 2022 |
GBX |
1.58 |
1.595 |
1.205 |
1.4525 |
1.4525 |
+0.1 (+7.39%)
|
9,160,937 |
| 19 Jul 2022 |
GBX |
1.44 |
1.48 |
1.31 |
1.3525 |
1.3525 |
0.0 (0.0%)
|
3,466,229 |
| 18 Jul 2022 |
GBX |
1.42 |
1.52 |
1.27 |
1.3525 |
1.3525 |
-0.033 (-2.35%)
|
4,821,882 |
| 15 Jul 2022 |
GBX |
1.35 |
1.4499 |
1.25 |
1.385 |
1.385 |
-0.05 (-3.48%)
|
7,530,935 |
| 14 Jul 2022 |
GBX |
1.565 |
1.565 |
1.35 |
1.435 |
1.435 |
+0.01 (+0.70%)
|
1,044,731 |
| 13 Jul 2022 |
GBX |
1.44 |
1.44 |
1.3675 |
1.425 |
1.425 |
-0.062 (-4.20%)
|
1,159,305 |
| 12 Jul 2022 |
GBX |
1.36 |
1.4875 |
1.32 |
1.4875 |
1.4875 |
+0.092 (+6.63%)
|
2,985,602 |
