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 |
| 20 Jul 2012 |
GBX |
5.625 |
5.675 |
5.2501 |
5.375 |
5.375 |
-0.25 (-4.44%)
|
391,819 |
| 19 Jul 2012 |
GBX |
5.625 |
5.7 |
5.5 |
5.625 |
5.625 |
0.0 (0.0%)
|
142,544 |
| 18 Jul 2012 |
GBX |
5.625 |
5.65 |
5.5 |
5.625 |
5.625 |
0.0 (0.0%)
|
286,099 |
| 17 Jul 2012 |
GBX |
5.625 |
5.625 |
5.5 |
5.625 |
5.625 |
0.0 (0.0%)
|
353,101 |
| 16 Jul 2012 |
GBX |
5.749 |
5.749 |
5.5 |
5.625 |
5.625 |
-0.125 (-2.17%)
|
212,614 |
| 13 Jul 2012 |
GBX |
5.75 |
5.7889 |
5.5 |
5.75 |
5.75 |
0.0 (0.0%)
|
381,543 |
| 12 Jul 2012 |
GBX |
5.75 |
5.9 |
5.6 |
5.75 |
5.75 |
0.0 (0.0%)
|
94,544 |
| 11 Jul 2012 |
GBX |
5.625 |
5.9 |
5.6 |
5.75 |
5.75 |
+0.125 (+2.22%)
|
133,964 |
| 10 Jul 2012 |
GBX |
5.95 |
5.95 |
5.5 |
5.625 |
5.625 |
-0.375 (-6.25%)
|
450,762 |
| 9 Jul 2012 |
GBX |
5.875 |
6.345 |
5.75 |
6 |
6 |
+0.125 (+2.13%)
|
502,675 |
| 6 Jul 2012 |
GBX |
6 |
6.05 |
5.75 |
5.875 |
5.875 |
-0.125 (-2.08%)
|
236,837 |
| 5 Jul 2012 |
GBX |
6 |
6.4951 |
6 |
6 |
6 |
+0.25 (+4.35%)
|
1,548,738 |
| 4 Jul 2012 |
GBX |
5.75 |
5.9399 |
5.5 |
5.75 |
5.75 |
0.0 (0.0%)
|
358,311 |
| 3 Jul 2012 |
GBX |
5.875 |
6 |
5.55 |
5.75 |
5.75 |
-0.125 (-2.13%)
|
516,022 |
| 2 Jul 2012 |
GBX |
5.375 |
6.375 |
5 |
5.875 |
5.875 |
+0.5 (+9.30%)
|
1,296,073 |
| 29 Jun 2012 |
GBX |
5.5 |
5.55 |
5 |
5.375 |
5.375 |
-0.125 (-2.27%)
|
466,927 |
| 28 Jun 2012 |
GBX |
5.5 |
5.7387 |
5.2501 |
5.5 |
5.5 |
0.0 (0.0%)
|
383,277 |
| 27 Jun 2012 |
GBX |
5.5 |
5.55 |
5.2501 |
5.5 |
5.5 |
0.0 (0.0%)
|
257,727 |
| 26 Jun 2012 |
GBX |
5.6 |
5.6 |
5.2501 |
5.5 |
5.5 |
-0.25 (-4.35%)
|
194,235 |
| 25 Jun 2012 |
GBX |
5.75 |
5.9 |
5.6 |
5.75 |
5.75 |
0.0 (0.0%)
|
123,229 |
| 22 Jun 2012 |
GBX |
5.5 |
5.75 |
5.2501 |
5.75 |
5.75 |
+0.25 (+4.55%)
|
369,184 |
| 21 Jun 2012 |
GBX |
5.9201 |
5.9201 |
5.2501 |
5.5 |
5.5 |
-0.5 (-8.33%)
|
670,620 |
| 20 Jun 2012 |
GBX |
5 |
6.5 |
4.7751 |
6 |
6 |
+1 (+20%)
|
2,529,718 |
| 19 Jun 2012 |
GBX |
5 |
5 |
4.76 |
5 |
5 |
0.0 (0.0%)
|
137,827 |
| 18 Jun 2012 |
GBX |
4.875 |
5.081 |
4.75 |
5 |
5 |
+0.125 (+2.56%)
|
408,709 |
| 15 Jun 2012 |
GBX |
5.125 |
5.15 |
4.55 |
4.875 |
4.875 |
-0.25 (-4.88%)
|
479,221 |
| 14 Jun 2012 |
GBX |
5.125 |
5.175 |
5 |
5.125 |
5.125 |
0.0 (0.0%)
|
270,786 |
| 13 Jun 2012 |
GBX |
5 |
5.2 |
4.75 |
5.125 |
5.125 |
+0.125 (+2.50%)
|
1,299,990 |
| 12 Jun 2012 |
GBX |
5.375 |
5.495 |
4.5251 |
5 |
5 |
-0.375 (-6.98%)
|
1,845,352 |
| 11 Jun 2012 |
GBX |
5.6201 |
5.6201 |
5.2501 |
5.375 |
5.375 |
-0.25 (-4.44%)
|
756,691 |
