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 |
| 10 Feb 2016 |
GBX |
10.2499 |
11 |
10 |
10.375 |
10.375 |
+0.25 (+2.47%)
|
832,434 |
| 9 Feb 2016 |
GBX |
10.75 |
11.1874 |
10 |
10.125 |
10.125 |
-0.75 (-6.90%)
|
1,341,776 |
| 8 Feb 2016 |
GBX |
10.75 |
11.4499 |
10.5576 |
10.8751 |
10.8751 |
-0.375 (-3.33%)
|
414,093 |
| 5 Feb 2016 |
GBX |
11 |
11.37 |
10.8801 |
11.25 |
11.25 |
0.0 (0.0%)
|
158,509 |
| 4 Feb 2016 |
GBX |
11.25 |
11.25 |
10.5 |
11.25 |
11.25 |
-0.25 (-2.17%)
|
219,285 |
| 3 Feb 2016 |
GBX |
11.25 |
11.5 |
10.48 |
11.5 |
11.5 |
+0.625 (+5.75%)
|
975,433 |
| 2 Feb 2016 |
GBX |
10.5 |
11 |
10.0001 |
10.8751 |
10.8751 |
+0.125 (+1.16%)
|
471,124 |
| 1 Feb 2016 |
GBX |
11 |
11.48 |
10.5 |
10.75 |
10.75 |
-0.75 (-6.52%)
|
1,163,332 |
| 29 Jan 2016 |
GBX |
11.5 |
11.5 |
11.0751 |
11.5 |
11.5 |
0.0 (0.0%)
|
776,633 |
| 28 Jan 2016 |
GBX |
11.25 |
11.5599 |
10.5 |
11.5 |
11.5 |
+0.125 (+1.10%)
|
556,730 |
| 27 Jan 2016 |
GBX |
11.75 |
11.75 |
10.5 |
11.375 |
11.375 |
0.0 (0.0%)
|
969,437 |
| 26 Jan 2016 |
GBX |
11 |
11.375 |
10.6651 |
11.375 |
11.375 |
0.0 (0.0%)
|
379,817 |
| 25 Jan 2016 |
GBX |
11 |
11.5 |
10.8751 |
11.375 |
11.375 |
-0.125 (-1.09%)
|
336,340 |
| 22 Jan 2016 |
GBX |
11.75 |
11.75 |
10.7893 |
11.5 |
11.5 |
+0.625 (+5.75%)
|
944,859 |
| 21 Jan 2016 |
GBX |
10.5 |
11 |
10.2101 |
10.8751 |
10.8751 |
+0.5 (+4.82%)
|
1,399,230 |
| 20 Jan 2016 |
GBX |
10.5 |
11.2101 |
10.2101 |
10.375 |
10.375 |
-1.125 (-9.78%)
|
1,806,122 |
| 19 Jan 2016 |
GBX |
11.25 |
11.5 |
11.0102 |
11.5 |
11.5 |
+0.25 (+2.22%)
|
526,670 |
| 18 Jan 2016 |
GBX |
12 |
12 |
10.4902 |
11.25 |
11.25 |
-1.125 (-9.09%)
|
1,726,173 |
| 15 Jan 2016 |
GBX |
12 |
12.8749 |
12 |
12.3749 |
12.3749 |
-0.75 (-5.71%)
|
832,253 |
| 14 Jan 2016 |
GBX |
12.4999 |
13.25 |
11.0826 |
13.1249 |
13.1249 |
-0.25 (-1.87%)
|
2,196,261 |
| 13 Jan 2016 |
GBX |
13.5 |
13.9265 |
13.1249 |
13.375 |
13.375 |
+0.125 (+0.94%)
|
625,582 |
| 12 Jan 2016 |
GBX |
13.7501 |
13.9 |
13.25 |
13.25 |
13.25 |
-0.5 (-3.64%)
|
644,559 |
| 11 Jan 2016 |
GBX |
14 |
14.3 |
13.7501 |
13.7501 |
13.7501 |
-1 (-6.78%)
|
407,454 |
| 8 Jan 2016 |
GBX |
14.3625 |
14.75 |
13.77 |
14.75 |
14.75 |
+1 (+7.27%)
|
262,425 |
| 7 Jan 2016 |
GBX |
14 |
14.6136 |
13.1985 |
13.7501 |
13.7501 |
-1.5 (-9.83%)
|
1,823,940 |
| 6 Jan 2016 |
GBX |
14.675 |
15.2499 |
14.4999 |
15.2499 |
15.2499 |
+0.5 (+3.39%)
|
144,159 |
| 5 Jan 2016 |
GBX |
15 |
15.2999 |
14.4999 |
14.75 |
14.75 |
-0.25 (-1.67%)
|
362,783 |
| 4 Jan 2016 |
GBX |
14.75 |
15.435 |
14.4999 |
15 |
15 |
-0.25 (-1.64%)
|
840,766 |
| 31 Dec 2015 |
GBX |
15.2499 |
15.2999 |
14.75 |
15.2499 |
15.2499 |
+0.5 (+3.39%)
|
153,649 |
| 30 Dec 2015 |
GBX |
15.2499 |
15.9999 |
14.75 |
14.75 |
14.75 |
-1.25 (-7.81%)
|
384,230 |
