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 |
| 9 Jul 2015 |
GBX |
10.5 |
11 |
10.4051 |
11 |
11 |
+0.5 (+4.76%)
|
1,326,126 |
| 8 Jul 2015 |
GBX |
10.5 |
10.7101 |
10.2295 |
10.5 |
10.5 |
-0.5 (-4.55%)
|
1,730,306 |
| 7 Jul 2015 |
GBX |
10.75 |
11.1399 |
10.5 |
11 |
11 |
0.0 (0.0%)
|
851,679 |
| 6 Jul 2015 |
GBX |
11 |
11.3749 |
10.6377 |
11 |
11 |
0.0 (0.0%)
|
1,611,390 |
| 3 Jul 2015 |
GBX |
10.5 |
11.7 |
10.5 |
11 |
11 |
-0.125 (-1.12%)
|
583,432 |
| 2 Jul 2015 |
GBX |
11 |
11.65 |
11 |
11.125 |
11.125 |
-0.375 (-3.26%)
|
339,105 |
| 1 Jul 2015 |
GBX |
12 |
12.3239 |
10.6351 |
11.5 |
11.5 |
-1.25 (-9.80%)
|
1,913,087 |
| 30 Jun 2015 |
GBX |
12.4999 |
13 |
12 |
12.75 |
12.75 |
-0.125 (-0.97%)
|
1,321,172 |
| 29 Jun 2015 |
GBX |
12.4999 |
13.1226 |
12 |
12.875 |
12.875 |
-0.375 (-2.83%)
|
1,009,142 |
| 26 Jun 2015 |
GBX |
13.5 |
14.2 |
13 |
13.25 |
13.25 |
-0.75 (-5.36%)
|
874,554 |
| 25 Jun 2015 |
GBX |
13.25 |
14 |
13.0838 |
14 |
14 |
+0.5 (+3.70%)
|
700,521 |
| 24 Jun 2015 |
GBX |
13.5 |
14.7412 |
12.9501 |
13.5 |
13.5 |
+0.25 (+1.89%)
|
9,106,419 |
| 23 Jun 2015 |
GBX |
11.5 |
13.5 |
10.7726 |
13.25 |
13.25 |
+1.75 (+15.22%)
|
5,402,216 |
| 22 Jun 2015 |
GBX |
11 |
11.5 |
10.26 |
11.5 |
11.5 |
+0.5 (+4.55%)
|
1,382,580 |
| 19 Jun 2015 |
GBX |
11.5 |
11.75 |
11 |
11 |
11 |
-0.5 (-4.35%)
|
1,117,627 |
| 18 Jun 2015 |
GBX |
11.75 |
11.75 |
10.75 |
11.5 |
11.5 |
+0.25 (+2.22%)
|
604,327 |
| 17 Jun 2015 |
GBX |
10.5 |
11.25 |
10.5 |
11.25 |
11.25 |
+0.5 (+4.65%)
|
387,516 |
| 16 Jun 2015 |
GBX |
10.75 |
11.3 |
10.75 |
10.75 |
10.75 |
-0.25 (-2.27%)
|
1,333,690 |
| 15 Jun 2015 |
GBX |
10.75 |
11.75 |
10.75 |
11 |
11 |
-0.25 (-2.22%)
|
1,250,377 |
| 12 Jun 2015 |
GBX |
11.5 |
11.5 |
11 |
11.25 |
11.25 |
+0.25 (+2.27%)
|
1,216,816 |
| 11 Jun 2015 |
GBX |
11.25 |
11.5 |
11 |
11 |
11 |
0.0 (0.0%)
|
1,677,926 |
| 10 Jun 2015 |
GBX |
11.25 |
11.25 |
10.75 |
11 |
11 |
0.0 (0.0%)
|
2,530,592 |
| 9 Jun 2015 |
GBX |
11.25 |
11.2549 |
11 |
11 |
11 |
0.0 (0.0%)
|
2,884,925 |
| 8 Jun 2015 |
GBX |
11.5 |
11.5 |
10.5 |
11 |
11 |
-0.25 (-2.22%)
|
2,000,852 |
| 5 Jun 2015 |
GBX |
11.75 |
11.75 |
11.0601 |
11.25 |
11.25 |
-0.25 (-2.17%)
|
680,761 |
| 4 Jun 2015 |
GBX |
11.25 |
12.125 |
10.8001 |
11.5 |
11.5 |
+0.5 (+4.55%)
|
1,460,935 |
| 3 Jun 2015 |
GBX |
11.25 |
11.5999 |
11 |
11 |
11 |
-0.5 (-4.35%)
|
994,483 |
| 2 Jun 2015 |
GBX |
11.5 |
11.7999 |
11 |
11.5 |
11.5 |
-0.5 (-4.17%)
|
1,269,370 |
| 1 Jun 2015 |
GBX |
11.5 |
12.3436 |
11.5 |
12 |
12 |
+1 (+9.09%)
|
1,281,832 |
| 29 May 2015 |
GBX |
11.75 |
12 |
11 |
11 |
11 |
-0.75 (-6.38%)
|
5,834,350 |
