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 |
| 2 Oct 2015 |
GBX |
15 |
15.4 |
15 |
15.2499 |
15.2499 |
0.0 (0.0%)
|
530,742 |
| 1 Oct 2015 |
GBX |
15 |
15.2849 |
14.477 |
15.2499 |
15.2499 |
0.0 (0.0%)
|
2,253,439 |
| 30 Sep 2015 |
GBX |
15 |
15.5 |
15 |
15.2499 |
15.2499 |
0.0 (0.0%)
|
518,132 |
| 29 Sep 2015 |
GBX |
15.5 |
15.75 |
14.85 |
15.2499 |
15.2499 |
-0.125 (-0.81%)
|
750,199 |
| 28 Sep 2015 |
GBX |
15 |
15.3749 |
14.75 |
15.3749 |
15.3749 |
+0.375 (+2.50%)
|
912,183 |
| 25 Sep 2015 |
GBX |
14.4999 |
15.75 |
14 |
15 |
15 |
-0.25 (-1.64%)
|
1,053,972 |
| 24 Sep 2015 |
GBX |
14.4999 |
15.5571 |
13.8701 |
15.2499 |
15.2499 |
+0.5 (+3.39%)
|
1,717,072 |
| 23 Sep 2015 |
GBX |
13.7501 |
14.75 |
13.5501 |
14.75 |
14.75 |
+0.25 (+1.72%)
|
1,408,979 |
| 22 Sep 2015 |
GBX |
15.5 |
15.6801 |
13.79 |
14.4999 |
14.4999 |
-1 (-6.45%)
|
3,509,970 |
| 21 Sep 2015 |
GBX |
15.75 |
16.5001 |
14.15 |
15.5 |
15.5 |
-0.75 (-4.62%)
|
5,475,196 |
| 18 Sep 2015 |
GBX |
17 |
17.5 |
15.6433 |
16.25 |
16.25 |
-0.25 (-1.52%)
|
5,334,123 |
| 17 Sep 2015 |
GBX |
15 |
16.75 |
14.25 |
16.5001 |
16.5001 |
+2.25 (+15.79%)
|
11,753,997 |
| 16 Sep 2015 |
GBX |
13.25 |
14.25 |
12.61 |
14.25 |
14.25 |
+2.5 (+21.28%)
|
12,537,276 |
| 15 Sep 2015 |
GBX |
11.25 |
11.75 |
10.5 |
11.75 |
11.75 |
+0.75 (+6.82%)
|
747,089 |
| 14 Sep 2015 |
GBX |
10.5 |
11.25 |
10.4813 |
11 |
11 |
+0.125 (+1.15%)
|
884,272 |
| 11 Sep 2015 |
GBX |
10.75 |
11 |
10.2499 |
10.8751 |
10.8751 |
-0.125 (-1.14%)
|
481,059 |
| 10 Sep 2015 |
GBX |
10.2499 |
11.0249 |
10.2499 |
11 |
11 |
+0.5 (+4.76%)
|
743,306 |
| 9 Sep 2015 |
GBX |
10.2499 |
10.675 |
10.2499 |
10.5 |
10.5 |
-0.25 (-2.33%)
|
228,265 |
| 8 Sep 2015 |
GBX |
10.2499 |
10.75 |
10.2499 |
10.75 |
10.75 |
+0.25 (+2.38%)
|
341,942 |
| 7 Sep 2015 |
GBX |
10.2499 |
10.5549 |
10.2136 |
10.5 |
10.5 |
+0.25 (+2.44%)
|
581,115 |
| 4 Sep 2015 |
GBX |
10.5 |
10.5699 |
10.2351 |
10.2499 |
10.2499 |
0.0 (0.0%)
|
265,937 |
| 3 Sep 2015 |
GBX |
10 |
10.5 |
10 |
10.2499 |
10.2499 |
0.0 (0.0%)
|
534,488 |
| 2 Sep 2015 |
GBX |
9.7499 |
10.2499 |
9.7499 |
10.2499 |
10.2499 |
0.0 (0.0%)
|
175,974 |
| 1 Sep 2015 |
GBX |
9 |
10.2658 |
9 |
10.2499 |
10.2499 |
+0.42 (+4.27%)
|
620,849 |
| 28 Aug 2015 |
GBX |
10 |
10.2968 |
9.3764 |
9.8301 |
9.8301 |
0.0 (0.0%)
|
1,005,832 |
| 27 Aug 2015 |
GBX |
10 |
10 |
9.5024 |
9.8301 |
9.8301 |
+0.205 (+2.13%)
|
529,800 |
| 26 Aug 2015 |
GBX |
9.7499 |
9.7499 |
9.4 |
9.6249 |
9.6249 |
-0.125 (-1.28%)
|
596,527 |
| 25 Aug 2015 |
GBX |
9.7499 |
9.8 |
9.1 |
9.7499 |
9.7499 |
+0.6 (+6.56%)
|
1,215,640 |
| 24 Aug 2015 |
GBX |
9.5 |
10.1499 |
8.8702 |
9.1499 |
9.1499 |
-0.85 (-8.50%)
|
1,225,432 |
| 21 Aug 2015 |
GBX |
10 |
10.75 |
9.7401 |
10 |
10 |
-0.75 (-6.98%)
|
1,192,729 |
