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 |
| 10 May 2005 |
GBX |
1.3999 |
1.4201 |
1 |
1.2499 |
12.499 |
0.0 (0.0%)
|
27,849 |
| 9 May 2005 |
GBX |
1.2499 |
1.5001 |
1 |
1.2499 |
12.499 |
-0.125 (-9.10%)
|
539,130 |
| 6 May 2005 |
GBX |
1.2499 |
1.62 |
1.2499 |
1.375 |
13.75 |
0.0 (0.0%)
|
39,647 |
| 5 May 2005 |
GBX |
1.35 |
1.4499 |
1.2499 |
1.375 |
13.75 |
+0.125 (+10.01%)
|
82,731 |
| 4 May 2005 |
GBX |
1.2499 |
1.3999 |
1 |
1.2499 |
12.499 |
-0.25 (-16.68%)
|
155,082 |
| 3 May 2005 |
GBX |
1.65 |
1.65 |
1.2499 |
1.5001 |
15.001 |
0.0 (0.0%)
|
52,987 |
| 29 Apr 2005 |
GBX |
1.72 |
1.75 |
1.2499 |
1.5001 |
15.001 |
0.0 (0.0%)
|
379,631 |
| 28 Apr 2005 |
GBX |
1.5001 |
1.735 |
1.375 |
1.5001 |
15.001 |
+0.125 (+9.10%)
|
737,801 |
| 27 Apr 2005 |
GBX |
1.2499 |
1.5001 |
1.2499 |
1.375 |
13.75 |
+0.25 (+22.22%)
|
581,795 |
| 26 Apr 2005 |
GBX |
1.2499 |
1.2499 |
1 |
1.125 |
11.25 |
0.0 (0.0%)
|
278,302 |
| 25 Apr 2005 |
GBX |
1.2499 |
1.2499 |
1 |
1.125 |
11.25 |
0.0 (0.0%)
|
100,725 |
| 22 Apr 2005 |
GBX |
1.03 |
1.2499 |
1 |
1.125 |
11.25 |
0.0 (0.0%)
|
91,400 |
| 21 Apr 2005 |
GBX |
1 |
1.2499 |
1 |
1.125 |
11.25 |
-0.125 (-9.99%)
|
167,399 |
| 20 Apr 2005 |
GBX |
1 |
1.4201 |
1 |
1.2499 |
12.499 |
0.0 (0.0%)
|
28,172 |
| 19 Apr 2005 |
GBX |
1.2499 |
1.5999 |
1.0499 |
1.2499 |
12.499 |
+0.125 (+11.10%)
|
192,684 |
| 18 Apr 2005 |
GBX |
1.2499 |
1.5001 |
0.75 |
1.125 |
11.25 |
-0.25 (-18.18%)
|
440,211 |
| 15 Apr 2005 |
GBX |
1.2499 |
1.4499 |
1.125 |
1.375 |
13.75 |
-0.125 (-8.34%)
|
198,694 |
| 14 Apr 2005 |
GBX |
1.5999 |
1.5999 |
1.2499 |
1.5001 |
15.001 |
0.0 (0.0%)
|
68,106 |
| 13 Apr 2005 |
GBX |
1.2499 |
1.5999 |
1.2499 |
1.5001 |
15.001 |
0.0 (0.0%)
|
18,829 |
| 12 Apr 2005 |
GBX |
1.2499 |
1.7001 |
1 |
1.5001 |
15.001 |
0.0 (0.0%)
|
544,123 |
| 11 Apr 2005 |
GBX |
1.7001 |
1.7001 |
1.2499 |
1.5001 |
15.001 |
0.0 (0.0%)
|
125,488 |
| 8 Apr 2005 |
GBX |
1.5001 |
1.75 |
1.28 |
1.5001 |
15.001 |
0.0 (0.0%)
|
92,682 |
| 7 Apr 2005 |
GBX |
1.5001 |
1.6701 |
1.28 |
1.5001 |
15.001 |
-0.125 (-7.69%)
|
114,823 |
| 6 Apr 2005 |
GBX |
1.5001 |
1.7001 |
1.375 |
1.625 |
16.25 |
-0.125 (-7.14%)
|
238,714 |
| 5 Apr 2005 |
GBX |
1.87 |
1.87 |
1.5001 |
1.75 |
17.5 |
0.0 (0.0%)
|
138,289 |
| 4 Apr 2005 |
GBX |
1.75 |
2 |
1.5001 |
1.75 |
17.5 |
-0.125 (-6.67%)
|
432,154 |
| 1 Apr 2005 |
GBX |
1.5001 |
1.9 |
1.5001 |
1.875 |
18.75 |
0.0 (0.0%)
|
91,817 |
| 31 Mar 2005 |
GBX |
1.5001 |
2 |
1.5001 |
1.875 |
18.75 |
+0.125 (+7.14%)
|
171,247 |
| 30 Mar 2005 |
GBX |
1.55 |
1.9 |
1.5001 |
1.75 |
17.5 |
0.0 (0.0%)
|
113,396 |
| 29 Mar 2005 |
GBX |
1.75 |
1.95 |
1.3 |
1.75 |
17.5 |
-0.25 (-12.50%)
|
361,425 |
