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 |
29 Oct 2009 |
GBX |
4.2501 |
4.2501 |
4.2501 |
4.2501 |
4.2501 |
0.0 (0.0%)
|
11,983 |
28 Oct 2009 |
GBX |
3.5001 |
4.2501 |
3.5001 |
4.2501 |
4.2501 |
0.0 (0.0%)
|
82,497 |
26 Oct 2009 |
GBX |
3.9999 |
4.985 |
3.5111 |
4.2501 |
4.2501 |
+0.25 (+6.26%)
|
225,065 |
23 Oct 2009 |
GBX |
3.7 |
4.1981 |
3.7 |
3.9999 |
3.9999 |
+0.25 (+6.66%)
|
352,305 |
22 Oct 2009 |
GBX |
3.7 |
3.75 |
3.7 |
3.75 |
3.75 |
0.0 (0.0%)
|
14,355 |
21 Oct 2009 |
GBX |
3.2499 |
3.75 |
3.2499 |
3.75 |
3.75 |
0.0 (0.0%)
|
83,520 |
20 Oct 2009 |
GBX |
3.7 |
3.75 |
3.7 |
3.75 |
3.75 |
0.0 (0.0%)
|
6,834 |
19 Oct 2009 |
GBX |
3.75 |
3.75 |
3.75 |
3.75 |
3.75 |
0.0 (0.0%)
|
81,704 |
15 Oct 2009 |
GBX |
3.2499 |
3.75 |
3.2499 |
3.75 |
3.75 |
0.0 (0.0%)
|
32,682 |
13 Oct 2009 |
GBX |
3.2499 |
3.75 |
3.2499 |
3.75 |
3.75 |
0.0 (0.0%)
|
44,414 |
12 Oct 2009 |
GBX |
3.2499 |
3.75 |
3.2499 |
3.75 |
3.75 |
-0.125 (-3.23%)
|
76,926 |
9 Oct 2009 |
GBX |
3.75 |
3.875 |
3.75 |
3.875 |
3.875 |
-0.375 (-8.83%)
|
28,168 |
7 Oct 2009 |
GBX |
4.3 |
4.3 |
3.75 |
4.2501 |
4.2501 |
-0.125 (-2.86%)
|
1,132,673 |
6 Oct 2009 |
GBX |
3.75 |
4.3751 |
3.75 |
4.3751 |
4.3751 |
0.0 (0.0%)
|
24,759 |
5 Oct 2009 |
GBX |
3.8 |
4.3751 |
3.8 |
4.3751 |
4.3751 |
0.0 (0.0%)
|
16,682 |
2 Oct 2009 |
GBX |
4.35 |
4.3751 |
3.75 |
4.3751 |
4.3751 |
0.0 (0.0%)
|
33,961 |
1 Oct 2009 |
GBX |
3.8 |
4.3751 |
3.8 |
4.3751 |
4.3751 |
0.0 (0.0%)
|
34,002 |
29 Sep 2009 |
GBX |
3.8 |
4.3751 |
3.8 |
4.3751 |
4.3751 |
0.0 (0.0%)
|
23,105 |
28 Sep 2009 |
GBX |
3.8 |
4.3751 |
3.8 |
4.3751 |
4.3751 |
0.0 (0.0%)
|
24,613 |
25 Sep 2009 |
GBX |
3.813 |
4.3751 |
3.7629 |
4.3751 |
4.3751 |
0.0 (0.0%)
|
185,852 |
24 Sep 2009 |
GBX |
4.3751 |
4.3751 |
4.3751 |
4.3751 |
4.3751 |
0.0 (0.0%)
|
27,235 |
23 Sep 2009 |
GBX |
3.813 |
4.3751 |
3.813 |
4.3751 |
4.3751 |
0.0 (0.0%)
|
40,580 |
22 Sep 2009 |
GBX |
3.813 |
4.3751 |
3.813 |
4.3751 |
4.3751 |
0.0 (0.0%)
|
4,793 |
21 Sep 2009 |
GBX |
3.813 |
5 |
3.813 |
4.3751 |
4.3751 |
0.0 (0.0%)
|
188,288 |
18 Sep 2009 |
GBX |
3.7629 |
4.383 |
3.7629 |
4.3751 |
4.3751 |
-0.25 (-5.40%)
|
8,060 |
17 Sep 2009 |
GBX |
4.95 |
5 |
3.9999 |
4.625 |
4.625 |
-0.875 (-15.91%)
|
510,655 |
16 Sep 2009 |
GBX |
5 |
5.5 |
5 |
5.5 |
5.5 |
0.0 (0.0%)
|
81,704 |
15 Sep 2009 |
GBX |
5.6129 |
5.9949 |
5.5 |
5.5 |
5.5 |
-0.375 (-6.38%)
|
93,521 |
14 Sep 2009 |
GBX |
6.1 |
6.15 |
5.825 |
5.875 |
5.875 |
0.0 (0.0%)
|
323,336 |
11 Sep 2009 |
GBX |
4.6799 |
6.125 |
4.6799 |
5.875 |
5.875 |
+1.375 (+30.55%)
|
2,167,446 |