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 |
| 20 Aug 2015 |
GBX |
10.5 |
10.75 |
10 |
10.75 |
10.75 |
+0.5 (+4.88%)
|
354,215 |
| 19 Aug 2015 |
GBX |
10 |
10.5 |
9.868 |
10.2499 |
10.2499 |
+0.26 (+2.60%)
|
879,243 |
| 18 Aug 2015 |
GBX |
10 |
10.2499 |
9.7542 |
9.99 |
9.99 |
-0.26 (-2.54%)
|
2,209,008 |
| 17 Aug 2015 |
GBX |
10.5 |
10.5699 |
10.075 |
10.2499 |
10.2499 |
-0.375 (-3.53%)
|
792,309 |
| 14 Aug 2015 |
GBX |
11 |
11 |
10.2499 |
10.625 |
10.625 |
-0.125 (-1.16%)
|
428,524 |
| 13 Aug 2015 |
GBX |
10.2499 |
10.75 |
10.2499 |
10.75 |
10.75 |
-0.25 (-2.27%)
|
279,896 |
| 12 Aug 2015 |
GBX |
10.2499 |
11 |
10 |
11 |
11 |
+0.75 (+7.32%)
|
835,546 |
| 11 Aug 2015 |
GBX |
10.2499 |
10.75 |
10.2499 |
10.2499 |
10.2499 |
-0.125 (-1.21%)
|
963,932 |
| 10 Aug 2015 |
GBX |
10.2499 |
10.7249 |
10.2297 |
10.375 |
10.375 |
-0.375 (-3.49%)
|
1,249,690 |
| 7 Aug 2015 |
GBX |
10.5 |
11.25 |
10.3 |
10.75 |
10.75 |
0.0 (0.0%)
|
1,076,887 |
| 6 Aug 2015 |
GBX |
11.25 |
11.25 |
10.1252 |
10.75 |
10.75 |
-0.25 (-2.27%)
|
520,148 |
| 5 Aug 2015 |
GBX |
11 |
11 |
10.2751 |
11 |
11 |
0.0 (0.0%)
|
716,937 |
| 4 Aug 2015 |
GBX |
10.5 |
11 |
10.2499 |
11 |
11 |
+0.375 (+3.53%)
|
696,618 |
| 3 Aug 2015 |
GBX |
10.2499 |
10.9499 |
10.2499 |
10.625 |
10.625 |
0.0 (0.0%)
|
1,350,111 |
| 31 Jul 2015 |
GBX |
11 |
11 |
10.5 |
10.625 |
10.625 |
-0.125 (-1.16%)
|
558,069 |
| 30 Jul 2015 |
GBX |
11.25 |
11.25 |
10.5 |
10.75 |
10.75 |
-0.5 (-4.44%)
|
983,117 |
| 29 Jul 2015 |
GBX |
10.5 |
11.25 |
10.2702 |
11.25 |
11.25 |
+0.25 (+2.27%)
|
1,111,440 |
| 28 Jul 2015 |
GBX |
10.75 |
11.1149 |
10.5 |
11 |
11 |
+0.25 (+2.33%)
|
870,786 |
| 27 Jul 2015 |
GBX |
10.75 |
11.25 |
10.75 |
10.75 |
10.75 |
-0.75 (-6.52%)
|
689,512 |
| 24 Jul 2015 |
GBX |
10.75 |
11.5 |
10.75 |
11.5 |
11.5 |
+0.5 (+4.55%)
|
299,089 |
| 23 Jul 2015 |
GBX |
11 |
11.225 |
10.5 |
11 |
11 |
-0.25 (-2.22%)
|
335,032 |
| 22 Jul 2015 |
GBX |
11 |
11.375 |
11 |
11.25 |
11.25 |
-0.25 (-2.17%)
|
892,449 |
| 21 Jul 2015 |
GBX |
11 |
11.75 |
11 |
11.5 |
11.5 |
+0.25 (+2.22%)
|
674,836 |
| 20 Jul 2015 |
GBX |
11.25 |
11.525 |
10.7971 |
11.25 |
11.25 |
-0.5 (-4.26%)
|
726,917 |
| 17 Jul 2015 |
GBX |
12 |
12 |
10.925 |
11.75 |
11.75 |
0.0 (0.0%)
|
1,748,905 |
| 16 Jul 2015 |
GBX |
11.75 |
11.75 |
11 |
11.75 |
11.75 |
+0.75 (+6.82%)
|
1,914,462 |
| 15 Jul 2015 |
GBX |
11.25 |
11.4349 |
10.7551 |
11 |
11 |
0.0 (0.0%)
|
757,771 |
| 14 Jul 2015 |
GBX |
10.2499 |
11.375 |
10.2499 |
11 |
11 |
+0.5 (+4.76%)
|
1,541,508 |
| 13 Jul 2015 |
GBX |
10.5 |
11.0325 |
10.5 |
10.5 |
10.5 |
-0.5 (-4.55%)
|
1,192,058 |
| 10 Jul 2015 |
GBX |
10.5 |
11 |
10.49 |
11 |
11 |
0.0 (0.0%)
|
829,792 |
