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 |
| 24 Mar 2005 |
GBX |
2.1001 |
2.25 |
1.75 |
2 |
20 |
0.0 (0.0%)
|
185,473 |
| 23 Mar 2005 |
GBX |
2.1001 |
2.15 |
1.75 |
2 |
20 |
0.0 (0.0%)
|
156,350 |
| 22 Mar 2005 |
GBX |
2.25 |
2.25 |
1.8 |
2 |
20 |
-0.25 (-11.11%)
|
148,594 |
| 21 Mar 2005 |
GBX |
2 |
2.5001 |
2 |
2.25 |
22.5 |
0.0 (0.0%)
|
364,082 |
| 18 Mar 2005 |
GBX |
2 |
2.5001 |
2 |
2.25 |
22.5 |
0.0 (0.0%)
|
570,130 |
| 17 Mar 2005 |
GBX |
1.7799 |
2.5001 |
1.75 |
2.25 |
22.5 |
+0.25 (+12.50%)
|
1,206,582 |
| 16 Mar 2005 |
GBX |
2.12 |
2.12 |
1.7799 |
2 |
20 |
0.0 (0.0%)
|
85,588 |
| 15 Mar 2005 |
GBX |
1.8201 |
2.15 |
1.7799 |
2 |
20 |
0.0 (0.0%)
|
97,669 |
| 14 Mar 2005 |
GBX |
2.22 |
2.4 |
1.875 |
2 |
20 |
-0.125 (-5.88%)
|
639,967 |
| 11 Mar 2005 |
GBX |
2.15 |
2.5001 |
2 |
2.1249 |
21.249 |
+0.125 (+6.25%)
|
718,786 |
| 10 Mar 2005 |
GBX |
2.15 |
2.25 |
1.75 |
2 |
20 |
0.0 (0.0%)
|
258,250 |
| 9 Mar 2005 |
GBX |
2.5001 |
2.5001 |
1.8 |
2 |
20 |
-0.25 (-11.11%)
|
554,116 |
| 8 Mar 2005 |
GBX |
2.44 |
2.5001 |
2 |
2.25 |
22.5 |
0.0 (0.0%)
|
261,279 |
| 7 Mar 2005 |
GBX |
2.5001 |
2.75 |
2 |
2.25 |
22.5 |
0.0 (0.0%)
|
872,914 |
| 4 Mar 2005 |
GBX |
2.0201 |
2.4 |
1.85 |
2.25 |
22.5 |
+0.25 (+12.50%)
|
674,472 |
| 3 Mar 2005 |
GBX |
2.0201 |
2.15 |
1.75 |
2 |
20 |
-0.125 (-5.88%)
|
84,647 |
| 2 Mar 2005 |
GBX |
2.0201 |
2.25 |
1.75 |
2.1249 |
21.249 |
-0.125 (-5.56%)
|
199,874 |
| 1 Mar 2005 |
GBX |
2.0499 |
2.5001 |
2 |
2.25 |
22.5 |
+0.25 (+12.50%)
|
203,120 |
| 28 Feb 2005 |
GBX |
2.55 |
2.55 |
1.85 |
2 |
20 |
-0.375 (-15.79%)
|
360,474 |
| 25 Feb 2005 |
GBX |
2.25 |
2.55 |
2 |
2.3751 |
23.751 |
-0.125 (-5.00%)
|
336,687 |
| 24 Feb 2005 |
GBX |
2.7 |
2.75 |
2.25 |
2.5001 |
25.001 |
0.0 (0.0%)
|
587,578 |
| 23 Feb 2005 |
GBX |
2.25 |
3.2499 |
2.25 |
2.5001 |
25.001 |
+0.375 (+17.66%)
|
3,719,633 |
| 22 Feb 2005 |
GBX |
2.15 |
2.25 |
1.8 |
2.1249 |
21.249 |
+0.15 (+7.60%)
|
2,616,611 |
| 21 Feb 2005 |
GBX |
2.15 |
2.1999 |
1.85 |
1.9749 |
19.749 |
-0.025 (-1.26%)
|
404,881 |
| 18 Feb 2005 |
GBX |
2.47 |
2.47 |
1.75 |
2 |
20 |
-0.25 (-11.11%)
|
463,625 |
| 17 Feb 2005 |
GBX |
2.5001 |
2.9999 |
2.25 |
2.25 |
22.5 |
-0.5 (-18.18%)
|
732,121 |
| 16 Feb 2005 |
GBX |
2.5001 |
2.9999 |
2.5001 |
2.75 |
27.5 |
+0.375 (+15.78%)
|
3,033,820 |
| 15 Feb 2005 |
GBX |
2.25 |
2.75 |
2 |
2.3751 |
23.751 |
+0.25 (+11.77%)
|
3,762,453 |
| 14 Feb 2005 |
GBX |
2.75 |
2.9999 |
1.5001 |
2.1249 |
21.249 |
0.0 (0.0%)
|
3,840,881 |
