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 |
| 26 May 2022 |
GBX |
1.81 |
1.8945 |
1.81 |
1.855 |
1.855 |
-0.043 (-2.24%)
|
1,939,612 |
| 25 May 2022 |
GBX |
1.8374 |
1.995 |
1.8 |
1.8975 |
1.8975 |
+0.083 (+4.55%)
|
1,720,874 |
| 24 May 2022 |
GBX |
1.9 |
1.9 |
1.665 |
1.815 |
1.815 |
-0.033 (-1.76%)
|
2,679,827 |
| 23 May 2022 |
GBX |
1.7649 |
1.8495 |
1.6465 |
1.8475 |
1.8475 |
+0.062 (+3.50%)
|
4,526,742 |
| 20 May 2022 |
GBX |
1.985 |
1.985 |
1.625 |
1.785 |
1.785 |
-0.025 (-1.38%)
|
1,388,654 |
| 19 May 2022 |
GBX |
1.73 |
1.995 |
1.63 |
1.81 |
1.81 |
+0.018 (+0.98%)
|
11,009,480 |
| 18 May 2022 |
GBX |
1.785 |
1.875 |
1.645 |
1.7925 |
1.7925 |
-0.035 (-1.92%)
|
2,138,789 |
| 17 May 2022 |
GBX |
1.8 |
1.9 |
1.62 |
1.8275 |
1.8275 |
-0.072 (-3.82%)
|
2,157,561 |
| 16 May 2022 |
GBX |
2 |
2 |
1.755 |
1.9 |
1.9 |
-0.05 (-2.56%)
|
2,916,617 |
| 13 May 2022 |
GBX |
1.81 |
2.2 |
1.705 |
1.95 |
1.95 |
+0.087 (+4.70%)
|
1,294,167 |
| 12 May 2022 |
GBX |
1.9 |
1.9545 |
1.81 |
1.8625 |
1.8625 |
-0.107 (-5.46%)
|
3,749,306 |
| 11 May 2022 |
GBX |
2.05 |
2.05 |
1.805 |
1.97 |
1.97 |
-0.03 (-1.50%)
|
5,074,887 |
| 10 May 2022 |
GBX |
2 |
2.13 |
1.88 |
2 |
2 |
+0.06 (+3.09%)
|
8,878,232 |
| 9 May 2022 |
GBX |
1.985 |
2.4 |
1.8 |
1.94 |
1.94 |
+0.02 (+1.04%)
|
7,682,851 |
| 6 May 2022 |
GBX |
1.995 |
2.0759 |
1.83 |
1.92 |
1.92 |
-0.13 (-6.34%)
|
3,152,335 |
| 5 May 2022 |
GBX |
2.15 |
2.58 |
1.95 |
2.05 |
2.05 |
-0.3 (-12.77%)
|
4,232,980 |
| 4 May 2022 |
GBX |
2.15 |
2.35 |
2.1001 |
2.35 |
2.35 |
+0.075 (+3.30%)
|
1,588,754 |
| 3 May 2022 |
GBX |
2.25 |
2.56 |
2.1148 |
2.275 |
2.275 |
-0.055 (-2.36%)
|
2,037,048 |
| 29 Apr 2022 |
GBX |
2.25 |
2.47 |
2.11 |
2.33 |
2.33 |
-0.095 (-3.92%)
|
1,024,493 |
| 28 Apr 2022 |
GBX |
2.35 |
2.6 |
2.25 |
2.425 |
2.425 |
0.0 (0.0%)
|
782,345 |
| 27 Apr 2022 |
GBX |
2.373 |
2.4631 |
2.1212 |
2.425 |
2.425 |
+0.075 (+3.19%)
|
2,123,433 |
| 26 Apr 2022 |
GBX |
2.21 |
2.585 |
2.11 |
2.35 |
2.35 |
-0.105 (-4.28%)
|
3,899,541 |
| 25 Apr 2022 |
GBX |
2.11 |
2.7 |
2.11 |
2.455 |
2.455 |
+0.255 (+11.59%)
|
3,892,559 |
| 22 Apr 2022 |
GBX |
2.1 |
2.6 |
2.1 |
2.2 |
2.2 |
+0.09 (+4.27%)
|
3,972,073 |
| 21 Apr 2022 |
GBX |
2.41 |
2.77 |
2.11 |
2.11 |
2.11 |
-0.41 (-16.27%)
|
5,932,920 |
| 20 Apr 2022 |
GBX |
2.8 |
2.85 |
2.4 |
2.52 |
2.52 |
-0.07 (-2.70%)
|
4,462,146 |
| 19 Apr 2022 |
GBX |
2.38 |
2.79 |
2.3 |
2.59 |
2.59 |
+0.14 (+5.71%)
|
2,630,811 |
| 14 Apr 2022 |
GBX |
2.44 |
2.8 |
2.25 |
2.45 |
2.45 |
+0.075 (+3.16%)
|
6,966,947 |
| 13 Apr 2022 |
GBX |
2.2 |
2.6 |
2.1121 |
2.375 |
2.375 |
+0.245 (+11.50%)
|
11,142,600 |
| 12 Apr 2022 |
GBX |
2.2 |
2.2499 |
2.13 |
2.13 |
2.13 |
-0.07 (-3.18%)
|
7,539,266 |
