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 2008 |
GBX |
5.95 |
5.95 |
5 |
5.625 |
5.625 |
-0.375 (-6.25%)
|
239,239 |
| 8 Jul 2008 |
GBX |
5.95 |
6 |
5.75 |
6 |
6 |
0.0 (0.0%)
|
26,145 |
| 3 Jul 2008 |
GBX |
5.75 |
6 |
5.75 |
6 |
6 |
-0.125 (-2.04%)
|
27,235 |
| 2 Jul 2008 |
GBX |
5.975 |
6.125 |
5.975 |
6.125 |
6.125 |
0.0 (0.0%)
|
2,827 |
| 1 Jul 2008 |
GBX |
5.75 |
6.5 |
5.75 |
6.125 |
6.125 |
-0.25 (-3.92%)
|
87,696 |
| 27 Jun 2008 |
GBX |
6.34 |
6.3999 |
6.05 |
6.375 |
6.375 |
+0.125 (+2%)
|
105,880 |
| 26 Jun 2008 |
GBX |
5.8 |
6.7499 |
5.12 |
6.25 |
6.25 |
+0.75 (+13.64%)
|
1,454,186 |
| 25 Jun 2008 |
GBX |
5.3 |
5.8299 |
5.3 |
5.5 |
5.5 |
0.0 (0.0%)
|
39,218 |
| 24 Jun 2008 |
GBX |
5.9799 |
5.9799 |
5 |
5.5 |
5.5 |
-0.5 (-8.33%)
|
1,110,357 |
| 23 Jun 2008 |
GBX |
4.12 |
6.5 |
4.12 |
6 |
6 |
+1.5 (+33.33%)
|
719,605 |
| 19 Jun 2008 |
GBX |
3.9999 |
4.5001 |
3.9999 |
4.5001 |
4.5001 |
0.0 (0.0%)
|
5,447 |
| 16 Jun 2008 |
GBX |
3.9999 |
4.5001 |
3.9999 |
4.5001 |
4.5001 |
-0.375 (-7.69%)
|
8,715 |
| 12 Jun 2008 |
GBX |
4.2501 |
4.8749 |
4.2501 |
4.8749 |
4.8749 |
-0.125 (-2.50%)
|
43,575 |
| 11 Jun 2008 |
GBX |
4.6201 |
5 |
4.6201 |
5 |
5 |
0.0 (0.0%)
|
224 |
| 5 Jun 2008 |
GBX |
4.2501 |
5 |
4.2501 |
5 |
5 |
0.0 (0.0%)
|
38,757 |
| 3 Jun 2008 |
GBX |
5.2501 |
5.2501 |
5 |
5 |
5 |
0.0 (0.0%)
|
4,914 |
| 2 Jun 2008 |
GBX |
4.5001 |
5 |
4.5001 |
5 |
5 |
0.0 (0.0%)
|
10,018 |
| 23 May 2008 |
GBX |
4.6201 |
5 |
4.6201 |
5 |
5 |
0.0 (0.0%)
|
1,307 |
| 22 May 2008 |
GBX |
5.2501 |
5.2501 |
4.6201 |
5 |
5 |
0.0 (0.0%)
|
7,190 |
| 21 May 2008 |
GBX |
4.5001 |
5 |
4.5001 |
5 |
5 |
-0.125 (-2.44%)
|
8,722 |
| 20 May 2008 |
GBX |
4.7499 |
5.2501 |
4.7499 |
5.125 |
5.125 |
-0.125 (-2.38%)
|
456,998 |
| 15 May 2008 |
GBX |
5 |
5.2501 |
4.5001 |
5.2501 |
5.2501 |
-0.25 (-4.54%)
|
47,135 |
| 13 May 2008 |
GBX |
5.125 |
5.5 |
5.125 |
5.5 |
5.5 |
0.0 (0.0%)
|
24,511 |
| 12 May 2008 |
GBX |
5.125 |
5.5 |
5.125 |
5.5 |
5.5 |
0.0 (0.0%)
|
1,686 |
| 30 Apr 2008 |
GBX |
5.125 |
5.6 |
5.125 |
5.5 |
5.5 |
0.0 (0.0%)
|
96,253 |
| 22 Apr 2008 |
GBX |
5.2501 |
5.5 |
5.2501 |
5.5 |
5.5 |
0.0 (0.0%)
|
21,000 |
| 21 Apr 2008 |
GBX |
5 |
5.5 |
5 |
5.5 |
5.5 |
0.0 (0.0%)
|
22,049 |
| 17 Apr 2008 |
GBX |
6 |
6 |
5.5 |
5.5 |
5.5 |
0.0 (0.0%)
|
27,786 |
| 16 Apr 2008 |
GBX |
5.8799 |
5.8799 |
5.5 |
5.5 |
5.5 |
0.0 (0.0%)
|
5,447 |
| 15 Apr 2008 |
GBX |
6 |
6 |
5.5 |
5.5 |
5.5 |
0.0 (0.0%)
|
16,711 |
