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 |
| 20 Sep 2005 |
GBX |
0.8201 |
1.0499 |
0.8201 |
0.925 |
9.25 |
0.0 (0.0%)
|
5,337 |
| 19 Sep 2005 |
GBX |
1 |
1.0499 |
0.81 |
0.925 |
9.25 |
0.0 (0.0%)
|
26,617 |
| 16 Sep 2005 |
GBX |
0.9701 |
1 |
0.75 |
0.925 |
9.25 |
0.0 (0.0%)
|
37,399 |
| 15 Sep 2005 |
GBX |
0.9701 |
1.1 |
0.75 |
0.925 |
9.25 |
+0.075 (+8.82%)
|
40,375 |
| 14 Sep 2005 |
GBX |
0.75 |
0.9 |
0.6 |
0.85 |
8.5 |
-0.025 (-2.86%)
|
327,668 |
| 13 Sep 2005 |
GBX |
0.9 |
0.9 |
0.75 |
0.875 |
8.75 |
0.0 (0.0%)
|
58,854 |
| 12 Sep 2005 |
GBX |
0.75 |
0.875 |
0.75 |
0.875 |
8.75 |
0.0 (0.0%)
|
36,363 |
| 9 Sep 2005 |
GBX |
0.75 |
0.93 |
0.75 |
0.875 |
8.75 |
0.0 (0.0%)
|
18,763 |
| 8 Sep 2005 |
GBX |
0.75 |
0.875 |
0.75 |
0.875 |
8.75 |
0.0 (0.0%)
|
17,430 |
| 7 Sep 2005 |
GBX |
0.7599 |
0.875 |
0.75 |
0.875 |
8.75 |
-0.05 (-5.41%)
|
41,335 |
| 6 Sep 2005 |
GBX |
1 |
1.1 |
0.7599 |
0.925 |
9.25 |
0.0 (0.0%)
|
62,922 |
| 5 Sep 2005 |
GBX |
0.95 |
1.0499 |
0.7599 |
0.925 |
9.25 |
+0.05 (+5.71%)
|
42,528 |
| 2 Sep 2005 |
GBX |
0.7001 |
0.95 |
0.7001 |
0.875 |
8.75 |
-0.025 (-2.78%)
|
95,376 |
| 1 Sep 2005 |
GBX |
0.8001 |
0.95 |
0.8001 |
0.9 |
9 |
0.0 (0.0%)
|
63,325 |
| 31 Aug 2005 |
GBX |
0.9 |
1.0143 |
0.8001 |
0.9 |
9 |
-0.15 (-14.28%)
|
82,288 |
| 30 Aug 2005 |
GBX |
0.9 |
1.1 |
0.9 |
1.0499 |
10.499 |
0.0 (0.0%)
|
52,053 |
| 26 Aug 2005 |
GBX |
1.1 |
1.15 |
0.9 |
1.0499 |
10.499 |
-0.175 (-14.30%)
|
193,465 |
| 25 Aug 2005 |
GBX |
1.2563 |
1.4499 |
1.0599 |
1.2251 |
12.251 |
+0.05 (+4.27%)
|
616,243 |
| 24 Aug 2005 |
GBX |
0.8688 |
1.625 |
0.8001 |
1.1749 |
11.749 |
+0.35 (+42.41%)
|
1,766,430 |
| 23 Aug 2005 |
GBX |
0.6299 |
0.87 |
0.6299 |
0.825 |
8.25 |
+0.025 (+3.11%)
|
48,043 |
| 22 Aug 2005 |
GBX |
0.6299 |
0.85 |
0.6299 |
0.8001 |
8.001 |
0.0 (0.0%)
|
23,154 |
| 19 Aug 2005 |
GBX |
0.65 |
0.8001 |
0.65 |
0.8001 |
8.001 |
0.0 (0.0%)
|
16,341 |
| 18 Aug 2005 |
GBX |
0.6 |
0.8001 |
0.6 |
0.8001 |
8.001 |
+0.05 (+6.68%)
|
8,862 |
| 17 Aug 2005 |
GBX |
0.62 |
0.75 |
0.6 |
0.75 |
7.5 |
0.0 (0.0%)
|
13,878 |
| 16 Aug 2005 |
GBX |
0.62 |
0.9 |
0.62 |
0.75 |
7.5 |
0.0 (0.0%)
|
6,831 |
| 15 Aug 2005 |
GBX |
0.95 |
1 |
0.75 |
0.75 |
7.5 |
-0.125 (-14.29%)
|
46,027 |
| 12 Aug 2005 |
GBX |
0.95 |
0.95 |
0.75 |
0.875 |
8.75 |
0.0 (0.0%)
|
39,981 |
| 11 Aug 2005 |
GBX |
0.8001 |
0.875 |
0.8001 |
0.875 |
8.75 |
0.0 (0.0%)
|
10,894 |
| 10 Aug 2005 |
GBX |
0.9 |
1.15 |
0.8001 |
0.875 |
8.75 |
+0.05 (+6.06%)
|
124,009 |
| 9 Aug 2005 |
GBX |
0.825 |
0.9 |
0.65 |
0.825 |
8.25 |
0.0 (0.0%)
|
10,266 |
