Quadrise Fuels International
Sector:
Energy,
Industry:
Oil & Gas Refining & Marketing
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 3 Sep 2012 |
GBX |
10.5 |
10.975 |
10.05 |
10.375 |
10.375 |
-0.125 (-1.19%)
|
3,454,117 |
| 31 Aug 2012 |
GBX |
10.1801 |
11 |
10.1801 |
10.5 |
10.5 |
+0.375 (+3.70%)
|
5,031,296 |
| 30 Aug 2012 |
GBX |
10.5 |
10.55 |
9.551 |
10.125 |
10.125 |
-0.375 (-3.57%)
|
1,941,054 |
| 29 Aug 2012 |
GBX |
10.2499 |
10.7 |
10.075 |
10.5 |
10.5 |
+0.25 (+2.44%)
|
2,842,488 |
| 28 Aug 2012 |
GBX |
9.4749 |
10.975 |
9.4749 |
10.2499 |
10.2499 |
+1.25 (+13.89%)
|
7,403,336 |
| 24 Aug 2012 |
GBX |
9.375 |
9.48 |
8.5 |
9 |
9 |
-0.375 (-4%)
|
3,747,072 |
| 23 Aug 2012 |
GBX |
10.2499 |
11.425 |
9.31 |
9.375 |
9.375 |
-0.5 (-5.06%)
|
9,670,101 |
| 22 Aug 2012 |
GBX |
6.7124 |
10.35 |
6.7124 |
9.875 |
9.875 |
+4 (+68.09%)
|
15,226,636 |
| 21 Aug 2012 |
GBX |
6.25 |
6.55 |
5.5101 |
5.875 |
5.875 |
-0.375 (-6%)
|
1,096,950 |
| 20 Aug 2012 |
GBX |
5.15 |
6.5 |
5.15 |
6.25 |
6.25 |
+1.5 (+31.58%)
|
2,604,816 |
| 17 Aug 2012 |
GBX |
4.75 |
4.95 |
4.625 |
4.75 |
4.75 |
0.0 (0.0%)
|
62,590 |
| 16 Aug 2012 |
GBX |
4.75 |
4.95 |
4.6 |
4.75 |
4.75 |
0.0 (0.0%)
|
136,702 |
| 15 Aug 2012 |
GBX |
4.875 |
5.175 |
4.6501 |
4.75 |
4.75 |
-0.125 (-2.56%)
|
248,741 |
| 14 Aug 2012 |
GBX |
5.125 |
5.2351 |
4.6501 |
4.875 |
4.875 |
-0.25 (-4.88%)
|
166,083 |
| 13 Aug 2012 |
GBX |
5.125 |
5.2501 |
5.125 |
5.125 |
5.125 |
+0.125 (+2.50%)
|
200,757 |
| 10 Aug 2012 |
GBX |
4.75 |
5.2 |
4.6501 |
5 |
5 |
+0.25 (+5.26%)
|
457,212 |
| 9 Aug 2012 |
GBX |
4.625 |
4.9 |
4.55 |
4.75 |
4.75 |
+0.125 (+2.70%)
|
260,702 |
| 8 Aug 2012 |
GBX |
4.625 |
4.75 |
4.5001 |
4.625 |
4.625 |
0.0 (0.0%)
|
483,128 |
| 7 Aug 2012 |
GBX |
4.7001 |
4.7001 |
4.25 |
4.625 |
4.625 |
-0.125 (-2.63%)
|
586,566 |
| 6 Aug 2012 |
GBX |
4.75 |
4.8107 |
4.55 |
4.75 |
4.75 |
0.0 (0.0%)
|
174,688 |
| 3 Aug 2012 |
GBX |
5 |
5.0501 |
4.3999 |
4.75 |
4.75 |
-0.25 (-5%)
|
479,872 |
| 2 Aug 2012 |
GBX |
5 |
5.15 |
4.8 |
5 |
5 |
0.0 (0.0%)
|
120,211 |
| 1 Aug 2012 |
GBX |
4.875 |
5.1 |
4.75 |
5 |
5 |
+0.125 (+2.56%)
|
388,253 |
| 31 Jul 2012 |
GBX |
4.9 |
4.9 |
4.6 |
4.875 |
4.875 |
0.0 (0.0%)
|
475,457 |
| 30 Jul 2012 |
GBX |
5.2501 |
5.425 |
4.625 |
4.875 |
4.875 |
-0.375 (-7.14%)
|
960,006 |
| 27 Jul 2012 |
GBX |
4.865 |
5.45 |
4.865 |
5.2501 |
5.2501 |
+0.375 (+7.69%)
|
708,710 |
| 26 Jul 2012 |
GBX |
5 |
5.125 |
4.75 |
4.875 |
4.875 |
-0.125 (-2.50%)
|
556,695 |
| 25 Jul 2012 |
GBX |
5 |
5.133 |
4.8 |
5 |
5 |
0.0 (0.0%)
|
110,003 |
| 24 Jul 2012 |
GBX |
5.125 |
5.3 |
4.8501 |
5 |
5 |
-0.125 (-2.44%)
|
166,728 |
| 23 Jul 2012 |
GBX |
5.375 |
5.49 |
4.8501 |
5.125 |
5.125 |
-0.25 (-4.65%)
|
778,901 |
