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 |
| 27 Jun 2011 |
GBX |
4.375 |
4.375 |
4.25 |
4.375 |
4.375 |
0.0 (0.0%)
|
101,756 |
| 24 Jun 2011 |
GBX |
4.375 |
4.5001 |
4.011 |
4.375 |
4.375 |
0.0 (0.0%)
|
678,797 |
| 23 Jun 2011 |
GBX |
4.55 |
4.55 |
3.9999 |
4.375 |
4.375 |
-0.25 (-5.41%)
|
614,990 |
| 22 Jun 2011 |
GBX |
4.625 |
4.7129 |
4.375 |
4.625 |
4.625 |
0.0 (0.0%)
|
348,286 |
| 21 Jun 2011 |
GBX |
4.625 |
4.625 |
4.5001 |
4.625 |
4.625 |
0.0 (0.0%)
|
124,053 |
| 20 Jun 2011 |
GBX |
4.5001 |
4.891 |
4.39 |
4.625 |
4.625 |
+0.125 (+2.78%)
|
563,342 |
| 17 Jun 2011 |
GBX |
4.5001 |
4.5001 |
4.39 |
4.5001 |
4.5001 |
0.0 (0.0%)
|
67,195 |
| 16 Jun 2011 |
GBX |
4.375 |
5.1321 |
4.3499 |
4.5001 |
4.5001 |
+0.125 (+2.86%)
|
217,092 |
| 15 Jun 2011 |
GBX |
4.75 |
4.75 |
4.25 |
4.375 |
4.375 |
-0.375 (-7.89%)
|
300,700 |
| 14 Jun 2011 |
GBX |
4.75 |
4.75 |
4.5001 |
4.75 |
4.75 |
0.0 (0.0%)
|
104,890 |
| 13 Jun 2011 |
GBX |
4.75 |
4.75 |
4.525 |
4.75 |
4.75 |
0.0 (0.0%)
|
129,222 |
| 10 Jun 2011 |
GBX |
4.75 |
4.89 |
4.5001 |
4.75 |
4.75 |
0.0 (0.0%)
|
154,728 |
| 9 Jun 2011 |
GBX |
4.75 |
4.75 |
4.5001 |
4.75 |
4.75 |
0.0 (0.0%)
|
2,068 |
| 8 Jun 2011 |
GBX |
4.75 |
4.75 |
4.5001 |
4.75 |
4.75 |
-0.125 (-2.56%)
|
114,545 |
| 7 Jun 2011 |
GBX |
4.875 |
5 |
4.75 |
4.875 |
4.875 |
0.0 (0.0%)
|
127,346 |
| 6 Jun 2011 |
GBX |
4.875 |
4.875 |
4.75 |
4.875 |
4.875 |
0.0 (0.0%)
|
95,659 |
| 3 Jun 2011 |
GBX |
4.875 |
4.995 |
4.338 |
4.875 |
4.875 |
0.0 (0.0%)
|
115,038 |
| 2 Jun 2011 |
GBX |
5.001 |
5.001 |
4.625 |
4.875 |
4.875 |
-0.25 (-4.88%)
|
511,407 |
| 1 Jun 2011 |
GBX |
5.125 |
5.245 |
4.75 |
5.125 |
5.125 |
0.0 (0.0%)
|
175,440 |
| 31 May 2011 |
GBX |
5.125 |
5.15 |
5 |
5.125 |
5.125 |
0.0 (0.0%)
|
229,450 |
| 27 May 2011 |
GBX |
5.001 |
5.24 |
5.001 |
5.125 |
5.125 |
+0.125 (+2.50%)
|
216,890 |
| 26 May 2011 |
GBX |
4.875 |
5.1226 |
4.2409 |
5 |
5 |
+0.125 (+2.56%)
|
284,143 |
| 25 May 2011 |
GBX |
5 |
5 |
4.75 |
4.875 |
4.875 |
-0.25 (-4.88%)
|
285,398 |
| 24 May 2011 |
GBX |
5.125 |
5.125 |
5 |
5.125 |
5.125 |
-0.125 (-2.38%)
|
328,056 |
| 23 May 2011 |
GBX |
5.35 |
5.35 |
5 |
5.2501 |
5.2501 |
-0.125 (-2.32%)
|
789,303 |
| 20 May 2011 |
GBX |
5.5 |
5.5 |
5.26 |
5.375 |
5.375 |
-0.125 (-2.27%)
|
125,243 |
| 19 May 2011 |
GBX |
5.875 |
5.9 |
5.2501 |
5.5 |
5.5 |
-0.375 (-6.38%)
|
410,360 |
| 18 May 2011 |
GBX |
5.875 |
5.875 |
5.75 |
5.875 |
5.875 |
0.0 (0.0%)
|
114,068 |
| 17 May 2011 |
GBX |
5.875 |
5.875 |
5.75 |
5.875 |
5.875 |
0.0 (0.0%)
|
25,844 |
| 16 May 2011 |
GBX |
5.875 |
5.9 |
5.75 |
5.875 |
5.875 |
0.0 (0.0%)
|
188,120 |
