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 |
| 11 Feb 2011 |
GBX |
6.7499 |
9.75 |
6.7499 |
9.125 |
9.125 |
+2 (+28.07%)
|
2,184,424 |
| 10 Feb 2011 |
GBX |
7.8749 |
7.8749 |
6.7499 |
7.125 |
7.125 |
-0.5 (-6.56%)
|
750,431 |
| 9 Feb 2011 |
GBX |
6.7499 |
7.8749 |
6.6276 |
7.625 |
7.625 |
+1.125 (+17.31%)
|
740,904 |
| 8 Feb 2011 |
GBX |
6.1 |
6.9999 |
6.1 |
6.5 |
6.5 |
+0.375 (+6.12%)
|
459,742 |
| 7 Feb 2011 |
GBX |
5.5201 |
6.25 |
5.5201 |
6.125 |
6.125 |
+0.375 (+6.52%)
|
338,871 |
| 4 Feb 2011 |
GBX |
5.6 |
5.775 |
5.55 |
5.75 |
5.75 |
0.0 (0.0%)
|
185,196 |
| 3 Feb 2011 |
GBX |
5.6099 |
5.75 |
5.5 |
5.75 |
5.75 |
0.0 (0.0%)
|
151,382 |
| 2 Feb 2011 |
GBX |
5.6 |
5.8 |
5.6 |
5.75 |
5.75 |
0.0 (0.0%)
|
40,307 |
| 1 Feb 2011 |
GBX |
5.6701 |
5.787 |
5.65 |
5.75 |
5.75 |
-0.125 (-2.13%)
|
50,024 |
| 31 Jan 2011 |
GBX |
6.3999 |
6.3999 |
5.65 |
5.875 |
5.875 |
-0.375 (-6%)
|
45,077 |
| 28 Jan 2011 |
GBX |
6.6749 |
6.6749 |
6.1 |
6.25 |
6.25 |
-0.125 (-1.96%)
|
99,988 |
| 27 Jan 2011 |
GBX |
6.7499 |
6.7499 |
6.15 |
6.375 |
6.375 |
-0.25 (-3.78%)
|
390,891 |
| 26 Jan 2011 |
GBX |
5.9001 |
6.9999 |
5.9001 |
6.6251 |
6.6251 |
+0.5 (+8.16%)
|
802,269 |
| 25 Jan 2011 |
GBX |
6.0551 |
6.5 |
5.551 |
6.125 |
6.125 |
-0.375 (-5.77%)
|
432,512 |
| 24 Jan 2011 |
GBX |
6.915 |
6.915 |
5.75 |
6.5 |
6.5 |
-0.625 (-8.77%)
|
997,485 |
| 21 Jan 2011 |
GBX |
7.49 |
7.5091 |
6.7499 |
7.125 |
7.125 |
-0.125 (-1.72%)
|
592,482 |
| 20 Jan 2011 |
GBX |
6.9251 |
8.99 |
6.9251 |
7.25 |
7.25 |
+0.25 (+3.57%)
|
2,485,784 |
| 19 Jan 2011 |
GBX |
4.6501 |
7.99 |
4.6501 |
6.9999 |
6.9999 |
+2.5 (+55.55%)
|
2,066,122 |
| 18 Jan 2011 |
GBX |
4.2501 |
5.3334 |
3.9999 |
4.5001 |
4.5001 |
+0.5 (+12.51%)
|
297,824 |
| 17 Jan 2011 |
GBX |
3.925 |
4.2501 |
3.925 |
3.9999 |
3.9999 |
0.0 (0.0%)
|
40,716 |
| 14 Jan 2011 |
GBX |
4.1001 |
4.24 |
3.925 |
3.9999 |
3.9999 |
+0.125 (+3.22%)
|
49,022 |
| 13 Jan 2011 |
GBX |
4.2251 |
4.2501 |
3.675 |
3.875 |
3.875 |
0.0 (0.0%)
|
618,793 |
| 12 Jan 2011 |
GBX |
3.675 |
4.2501 |
3.675 |
3.875 |
3.875 |
-0.125 (-3.12%)
|
170,761 |
| 11 Jan 2011 |
GBX |
3.7751 |
3.9999 |
3.7751 |
3.9999 |
3.9999 |
0.0 (0.0%)
|
11,500 |
| 10 Jan 2011 |
GBX |
4.32 |
4.32 |
3.7751 |
3.9999 |
3.9999 |
0.0 (0.0%)
|
36,704 |
| 7 Jan 2011 |
GBX |
3.975 |
4.3751 |
3.4149 |
3.9999 |
3.9999 |
+0.5 (+14.28%)
|
229,065 |
| 6 Jan 2011 |
GBX |
3.2499 |
3.5001 |
3.025 |
3.5001 |
3.5001 |
+0.375 (+12.00%)
|
426,469 |
| 5 Jan 2011 |
GBX |
2.875 |
3.125 |
2.875 |
3.125 |
3.125 |
+0.625 (+25%)
|
128,249 |
| 4 Jan 2011 |
GBX |
2.0499 |
2.5975 |
2.0499 |
2.5 |
2.5 |
+0.125 (+5.26%)
|
241,490 |
| 31 Dec 2010 |
GBX |
2.5751 |
2.5751 |
2.3751 |
2.3751 |
2.3751 |
0.0 (0.0%)
|
54,469 |
