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 |
| 29 Dec 2015 |
GBX |
15.9999 |
15.9999 |
14.71 |
15.9999 |
15.9999 |
+0.875 (+5.78%)
|
330,681 |
| 24 Dec 2015 |
GBX |
15.1899 |
15.1899 |
14.51 |
15.125 |
15.125 |
+0.375 (+2.54%)
|
46,439 |
| 23 Dec 2015 |
GBX |
15 |
15.2999 |
14.4999 |
14.75 |
14.75 |
-0.5 (-3.28%)
|
545,094 |
| 22 Dec 2015 |
GBX |
13.7501 |
15.3451 |
13.7501 |
15.2499 |
15.2499 |
+0.25 (+1.67%)
|
291,922 |
| 21 Dec 2015 |
GBX |
14.38 |
15.0551 |
14.38 |
15 |
15 |
+0.25 (+1.69%)
|
127,640 |
| 18 Dec 2015 |
GBX |
15 |
15.2499 |
14.4999 |
14.75 |
14.75 |
-0.25 (-1.67%)
|
453,112 |
| 17 Dec 2015 |
GBX |
15 |
15.166 |
14.1133 |
15 |
15 |
+1 (+7.14%)
|
584,631 |
| 16 Dec 2015 |
GBX |
14 |
14.28 |
14 |
14 |
14 |
-0.25 (-1.75%)
|
382,782 |
| 15 Dec 2015 |
GBX |
14.4999 |
14.4999 |
13.9351 |
14.25 |
14.25 |
0.0 (0.0%)
|
490,301 |
| 14 Dec 2015 |
GBX |
14.4999 |
15.625 |
11.8399 |
14.25 |
14.25 |
0.0 (0.0%)
|
3,047,490 |
| 11 Dec 2015 |
GBX |
15 |
15.64 |
14.25 |
14.25 |
14.25 |
-1.5 (-9.52%)
|
1,200,396 |
| 10 Dec 2015 |
GBX |
15.75 |
15.945 |
15.75 |
15.75 |
15.75 |
0.0 (0.0%)
|
211,330 |
| 9 Dec 2015 |
GBX |
16.25 |
16.6 |
15.51 |
15.75 |
15.75 |
-0.5 (-3.08%)
|
1,086,659 |
| 8 Dec 2015 |
GBX |
16.5001 |
16.6599 |
16.18 |
16.25 |
16.25 |
+0.25 (+1.56%)
|
515,789 |
| 7 Dec 2015 |
GBX |
16.5001 |
18 |
15.9999 |
15.9999 |
15.9999 |
-0.5 (-3.03%)
|
1,046,409 |
| 4 Dec 2015 |
GBX |
16.5001 |
17.7 |
16.5001 |
16.5001 |
16.5001 |
-0.75 (-4.35%)
|
1,160,643 |
| 3 Dec 2015 |
GBX |
17.5 |
18 |
17 |
17.25 |
17.25 |
0.0 (0.0%)
|
541,671 |
| 2 Dec 2015 |
GBX |
17.5 |
18.1999 |
17 |
17.25 |
17.25 |
-0.25 (-1.43%)
|
779,878 |
| 1 Dec 2015 |
GBX |
17.5 |
18.1258 |
17.455 |
17.5 |
17.5 |
-0.25 (-1.41%)
|
632,223 |
| 30 Nov 2015 |
GBX |
18.2499 |
18.7 |
17.5 |
17.75 |
17.75 |
0.0 (0.0%)
|
760,356 |
| 27 Nov 2015 |
GBX |
17.5 |
18.0874 |
17.22 |
17.75 |
17.75 |
+0.25 (+1.43%)
|
832,239 |
| 26 Nov 2015 |
GBX |
18 |
18.1 |
17.5 |
17.5 |
17.5 |
-0.5 (-2.78%)
|
347,457 |
| 25 Nov 2015 |
GBX |
17.25 |
18.815 |
17.25 |
18 |
18 |
-0.5 (-2.70%)
|
540,896 |
| 24 Nov 2015 |
GBX |
18.2499 |
19.125 |
18.2499 |
18.5 |
18.5 |
+0.25 (+1.37%)
|
697,000 |
| 23 Nov 2015 |
GBX |
18.9999 |
19.1801 |
18 |
18.2499 |
18.2499 |
+0.5 (+2.82%)
|
1,264,306 |
| 20 Nov 2015 |
GBX |
17.25 |
17.98 |
17.225 |
17.75 |
17.75 |
+0.25 (+1.43%)
|
435,387 |
| 19 Nov 2015 |
GBX |
17.25 |
18.225 |
16.7001 |
17.5 |
17.5 |
-0.5 (-2.78%)
|
1,289,738 |
| 18 Nov 2015 |
GBX |
15.2499 |
18.5 |
15.2301 |
18 |
18 |
+2.75 (+18.03%)
|
1,403,844 |
| 17 Nov 2015 |
GBX |
15.5 |
15.7301 |
15.125 |
15.2499 |
15.2499 |
+0.25 (+1.67%)
|
753,804 |
| 16 Nov 2015 |
GBX |
15 |
15.6499 |
14.75 |
15 |
15 |
0.0 (0.0%)
|
687,069 |
