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 |
| 2 Nov 2005 |
GBX |
1.15 |
1.2201 |
1 |
1.1749 |
11.749 |
-0.075 (-6.00%)
|
56,569 |
| 1 Nov 2005 |
GBX |
1.16 |
1.28 |
1.15 |
1.2499 |
12.499 |
-0.025 (-1.98%)
|
57,162 |
| 31 Oct 2005 |
GBX |
1.2499 |
1.3702 |
1.1 |
1.2751 |
12.751 |
-0.025 (-1.92%)
|
110,033 |
| 28 Oct 2005 |
GBX |
1.3 |
1.5001 |
1.16 |
1.3 |
13 |
+0.15 (+13.04%)
|
346,661 |
| 27 Oct 2005 |
GBX |
1.1999 |
1.3 |
0.95 |
1.15 |
11.5 |
+0.05 (+4.55%)
|
283,438 |
| 26 Oct 2005 |
GBX |
1.13 |
1.15 |
1.01 |
1.1 |
11 |
0.0 (0.0%)
|
52,325 |
| 25 Oct 2005 |
GBX |
0.9 |
1.16 |
0.9 |
1.1 |
11 |
0.0 (0.0%)
|
345,316 |
| 24 Oct 2005 |
GBX |
0.9199 |
1.1 |
0.9 |
1.1 |
11 |
0.0 (0.0%)
|
24,123 |
| 21 Oct 2005 |
GBX |
1.1999 |
1.1999 |
0.9199 |
1.1 |
11 |
0.0 (0.0%)
|
100,292 |
| 20 Oct 2005 |
GBX |
1.1 |
1.26 |
0.9 |
1.1 |
11 |
+0.05 (+4.77%)
|
64,718 |
| 19 Oct 2005 |
GBX |
0.9 |
1.1 |
0.9 |
1.0499 |
10.499 |
-0.075 (-6.68%)
|
95,457 |
| 18 Oct 2005 |
GBX |
1.15 |
1.2499 |
1 |
1.125 |
11.25 |
-0.075 (-6.24%)
|
117,814 |
| 17 Oct 2005 |
GBX |
1.3 |
1.3 |
1.15 |
1.1999 |
11.999 |
+0.05 (+4.34%)
|
176,625 |
| 14 Oct 2005 |
GBX |
1.01 |
1.2499 |
1.01 |
1.15 |
11.5 |
0.0 (0.0%)
|
106,674 |
| 13 Oct 2005 |
GBX |
1.3 |
1.3 |
1.15 |
1.15 |
11.5 |
0.0 (0.0%)
|
29,536 |
| 12 Oct 2005 |
GBX |
1 |
1.2499 |
1 |
1.15 |
11.5 |
0.0 (0.0%)
|
166,779 |
| 11 Oct 2005 |
GBX |
1.0499 |
1.2499 |
1 |
1.15 |
11.5 |
0.0 (0.0%)
|
36,671 |
| 10 Oct 2005 |
GBX |
1.2499 |
1.3 |
1.1 |
1.15 |
11.5 |
+0.025 (+2.22%)
|
285,781 |
| 7 Oct 2005 |
GBX |
1 |
1.1999 |
1 |
1.125 |
11.25 |
-0.025 (-2.17%)
|
84,376 |
| 6 Oct 2005 |
GBX |
1 |
1.2499 |
1 |
1.15 |
11.5 |
0.0 (0.0%)
|
103,393 |
| 5 Oct 2005 |
GBX |
1.051 |
1.249 |
1.051 |
1.15 |
11.5 |
-0.025 (-2.12%)
|
8,036 |
| 4 Oct 2005 |
GBX |
1.28 |
1.28 |
1.0201 |
1.1749 |
11.749 |
0.0 (0.0%)
|
14,977 |
| 3 Oct 2005 |
GBX |
1.2499 |
1.3851 |
1 |
1.1749 |
11.749 |
+0.125 (+11.91%)
|
355,411 |
| 30 Sep 2005 |
GBX |
0.8001 |
1.2499 |
0.8001 |
1.0499 |
10.499 |
+0.125 (+13.50%)
|
661,617 |
| 28 Sep 2005 |
GBX |
1 |
1 |
0.8001 |
0.925 |
9.25 |
0.0 (0.0%)
|
18,955 |
| 27 Sep 2005 |
GBX |
0.81 |
0.9799 |
0.81 |
0.925 |
9.25 |
0.0 (0.0%)
|
24,490 |
| 26 Sep 2005 |
GBX |
0.8001 |
1.0499 |
0.75 |
0.925 |
9.25 |
0.0 (0.0%)
|
108,882 |
| 23 Sep 2005 |
GBX |
0.8001 |
1 |
0.7799 |
0.925 |
9.25 |
0.0 (0.0%)
|
25,490 |
| 22 Sep 2005 |
GBX |
0.81 |
1 |
0.75 |
0.925 |
9.25 |
0.0 (0.0%)
|
23,594 |
| 21 Sep 2005 |
GBX |
0.8001 |
1.0405 |
0.8001 |
0.925 |
9.25 |
0.0 (0.0%)
|
25,403 |
