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 |
| 13 Nov 2015 |
GBX |
15.5 |
16.3001 |
14 |
15 |
15 |
-0.75 (-4.76%)
|
1,903,961 |
| 12 Nov 2015 |
GBX |
16.5001 |
17.07 |
15 |
15.75 |
15.75 |
-1 (-5.97%)
|
1,059,669 |
| 11 Nov 2015 |
GBX |
17.25 |
17.385 |
16.65 |
16.75 |
16.75 |
-0.75 (-4.29%)
|
763,545 |
| 10 Nov 2015 |
GBX |
17.25 |
19.5 |
17.2395 |
17.5 |
17.5 |
0.0 (0.0%)
|
668,394 |
| 9 Nov 2015 |
GBX |
18 |
18.3 |
17.5 |
17.5 |
17.5 |
-0.25 (-1.41%)
|
816,194 |
| 6 Nov 2015 |
GBX |
17.75 |
18.55 |
17.75 |
17.75 |
17.75 |
0.0 (0.0%)
|
291,590 |
| 5 Nov 2015 |
GBX |
17.75 |
18.825 |
17.75 |
17.75 |
17.75 |
+0.25 (+1.43%)
|
681,124 |
| 4 Nov 2015 |
GBX |
17.25 |
18.9999 |
17.25 |
17.5 |
17.5 |
-0.5 (-2.78%)
|
375,712 |
| 3 Nov 2015 |
GBX |
18.9999 |
18.9999 |
17.5 |
18 |
18 |
0.0 (0.0%)
|
1,007,029 |
| 2 Nov 2015 |
GBX |
17.75 |
18 |
17.415 |
18 |
18 |
+0.25 (+1.41%)
|
748,682 |
| 30 Oct 2015 |
GBX |
17.75 |
18.9499 |
17.25 |
17.75 |
17.75 |
-0.25 (-1.39%)
|
1,197,940 |
| 29 Oct 2015 |
GBX |
18.9999 |
19.35 |
18 |
18 |
18 |
-1.5 (-7.69%)
|
969,167 |
| 28 Oct 2015 |
GBX |
19.75 |
19.75 |
18.805 |
19.5 |
19.5 |
+0.5 (+2.63%)
|
822,359 |
| 27 Oct 2015 |
GBX |
18.9999 |
19.7064 |
18.46 |
18.9999 |
18.9999 |
0.0 (0.0%)
|
698,294 |
| 26 Oct 2015 |
GBX |
18.9999 |
19.75 |
18.42 |
18.9999 |
18.9999 |
+0.5 (+2.70%)
|
381,761 |
| 23 Oct 2015 |
GBX |
18.5 |
18.7499 |
18.2499 |
18.5 |
18.5 |
0.0 (0.0%)
|
414,805 |
| 22 Oct 2015 |
GBX |
17.5 |
18.9999 |
16.9 |
18.5 |
18.5 |
+0.5 (+2.78%)
|
1,198,226 |
| 21 Oct 2015 |
GBX |
20.9999 |
20.9999 |
17.3199 |
18 |
18 |
-1.25 (-6.49%)
|
3,041,104 |
| 20 Oct 2015 |
GBX |
20.5 |
20.9501 |
19.2501 |
19.2501 |
19.2501 |
-1.625 (-7.78%)
|
1,505,042 |
| 19 Oct 2015 |
GBX |
22.75 |
22.75 |
20.75 |
20.8749 |
20.8749 |
-0.125 (-0.60%)
|
1,882,520 |
| 16 Oct 2015 |
GBX |
22.5 |
22.9 |
20.5 |
20.9999 |
20.9999 |
+0.25 (+1.20%)
|
3,627,352 |
| 15 Oct 2015 |
GBX |
20.75 |
21.9999 |
18.2551 |
20.75 |
20.75 |
0.0 (0.0%)
|
3,896,212 |
| 14 Oct 2015 |
GBX |
20 |
23.5149 |
20 |
20.75 |
20.75 |
-0.25 (-1.19%)
|
6,684,289 |
| 13 Oct 2015 |
GBX |
18.9999 |
20.9999 |
18.1375 |
20.9999 |
20.9999 |
+3 (+16.67%)
|
7,187,731 |
| 12 Oct 2015 |
GBX |
17 |
18.5623 |
16.7999 |
18 |
18 |
+1.5 (+9.09%)
|
5,447,914 |
| 9 Oct 2015 |
GBX |
15.9999 |
16.95 |
15.625 |
16.5001 |
16.5001 |
+1.5 (+10.00%)
|
3,125,514 |
| 8 Oct 2015 |
GBX |
15.2499 |
15.5 |
14.4999 |
15 |
15 |
-0.25 (-1.64%)
|
1,956,768 |
| 7 Oct 2015 |
GBX |
14.75 |
15.2499 |
14.75 |
15.2499 |
15.2499 |
+0.5 (+3.39%)
|
306,873 |
| 6 Oct 2015 |
GBX |
15 |
15.7248 |
14.4089 |
14.75 |
14.75 |
-0.5 (-3.28%)
|
1,577,827 |
| 5 Oct 2015 |
GBX |
15.5 |
15.75 |
15.2499 |
15.2499 |
15.2499 |
0.0 (0.0%)
|
909,526 |
