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 |
| 23 Mar 2016 |
GBX |
13 |
13 |
12 |
12.25 |
12.25 |
+0.125 (+1.03%)
|
1,094,857 |
| 22 Mar 2016 |
GBX |
12.75 |
13.2949 |
11.825 |
12.125 |
12.125 |
-0.375 (-3.00%)
|
1,449,204 |
| 21 Mar 2016 |
GBX |
13.5 |
14.4398 |
12.2295 |
12.4999 |
12.4999 |
-2 (-13.79%)
|
3,319,067 |
| 18 Mar 2016 |
GBX |
14.2101 |
14.6342 |
13.8751 |
14.4999 |
14.4999 |
+0.25 (+1.75%)
|
878,762 |
| 17 Mar 2016 |
GBX |
14.4999 |
15 |
13.7501 |
14.25 |
14.25 |
+0.5 (+3.64%)
|
1,150,916 |
| 16 Mar 2016 |
GBX |
14 |
14.3024 |
13.5 |
13.7501 |
13.7501 |
-0.25 (-1.79%)
|
415,058 |
| 15 Mar 2016 |
GBX |
15 |
15 |
13.25 |
14 |
14 |
-0.5 (-3.45%)
|
1,411,257 |
| 14 Mar 2016 |
GBX |
12.75 |
14.67 |
12.1201 |
14.4999 |
14.4999 |
+2 (+16.00%)
|
2,285,865 |
| 11 Mar 2016 |
GBX |
11.5 |
12.4999 |
10.75 |
12.4999 |
12.4999 |
+1.125 (+9.89%)
|
1,661,350 |
| 10 Mar 2016 |
GBX |
11.5 |
11.87 |
11.2776 |
11.375 |
11.375 |
-0.25 (-2.15%)
|
402,156 |
| 9 Mar 2016 |
GBX |
12.25 |
12.3288 |
11.3939 |
11.625 |
11.625 |
+0.375 (+3.33%)
|
867,126 |
| 8 Mar 2016 |
GBX |
11.45 |
11.45 |
11.05 |
11.25 |
11.25 |
+0.25 (+2.27%)
|
388,389 |
| 7 Mar 2016 |
GBX |
10.75 |
11.7498 |
10.445 |
11 |
11 |
+0.25 (+2.33%)
|
1,967,473 |
| 4 Mar 2016 |
GBX |
11 |
11.5 |
10.7251 |
10.75 |
10.75 |
-0.25 (-2.27%)
|
1,414,143 |
| 3 Mar 2016 |
GBX |
11 |
11.2499 |
10.5 |
11 |
11 |
-0.25 (-2.22%)
|
497,929 |
| 2 Mar 2016 |
GBX |
11 |
11.75 |
10.75 |
11.25 |
11.25 |
+0.75 (+7.14%)
|
455,174 |
| 1 Mar 2016 |
GBX |
10.75 |
11.1874 |
10.5 |
10.5 |
10.5 |
+0.25 (+2.44%)
|
590,107 |
| 29 Feb 2016 |
GBX |
10.75 |
11.425 |
10.2499 |
10.2499 |
10.2499 |
-0.75 (-6.82%)
|
640,145 |
| 26 Feb 2016 |
GBX |
11 |
11.2749 |
10.716 |
11 |
11 |
+0.25 (+2.33%)
|
406,055 |
| 25 Feb 2016 |
GBX |
10.5 |
11 |
10.5 |
10.75 |
10.75 |
0.0 (0.0%)
|
752,185 |
| 24 Feb 2016 |
GBX |
10.5 |
10.905 |
10.5 |
10.75 |
10.75 |
-0.125 (-1.15%)
|
167,657 |
| 23 Feb 2016 |
GBX |
10.8752 |
10.9101 |
10.57 |
10.8751 |
10.8751 |
+0.125 (+1.16%)
|
543,943 |
| 22 Feb 2016 |
GBX |
11 |
11.6499 |
10.5 |
10.75 |
10.75 |
-0.5 (-4.44%)
|
397,801 |
| 19 Feb 2016 |
GBX |
11 |
11.4399 |
11 |
11.25 |
11.25 |
0.0 (0.0%)
|
290,163 |
| 18 Feb 2016 |
GBX |
12 |
12 |
10.625 |
11.25 |
11.25 |
+0.625 (+5.88%)
|
893,671 |
| 17 Feb 2016 |
GBX |
10.2499 |
11 |
10.2465 |
10.625 |
10.625 |
+0.25 (+2.41%)
|
936,453 |
| 16 Feb 2016 |
GBX |
10.2499 |
10.7 |
10 |
10.375 |
10.375 |
-0.25 (-2.35%)
|
1,082,842 |
| 15 Feb 2016 |
GBX |
10.5 |
10.7189 |
10.26 |
10.625 |
10.625 |
+0.125 (+1.19%)
|
361,261 |
| 12 Feb 2016 |
GBX |
10.5 |
11 |
10.16 |
10.5 |
10.5 |
-0.25 (-2.33%)
|
875,342 |
| 11 Feb 2016 |
GBX |
10.5 |
11 |
10.0702 |
10.75 |
10.75 |
+0.375 (+3.61%)
|
846,230 |
