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 |
8 Jun 2012 |
GBX |
5.375 |
5.9891 |
5.2501 |
5.625 |
5.625 |
-0.5 (-8.16%)
|
2,847,817 |
7 Jun 2012 |
GBX |
6.125 |
6.195 |
6.0125 |
6.125 |
6.125 |
0.0 (0.0%)
|
737,403 |
6 Jun 2012 |
GBX |
6.25 |
6.28 |
5.9945 |
6.125 |
6.125 |
-0.125 (-2%)
|
711,662 |
1 Jun 2012 |
GBX |
6.25 |
6.45 |
6 |
6.25 |
6.25 |
0.0 (0.0%)
|
1,199,006 |
31 May 2012 |
GBX |
6.501 |
6.501 |
6.075 |
6.25 |
6.25 |
-0.375 (-5.66%)
|
671,455 |
30 May 2012 |
GBX |
6.625 |
6.625 |
6.5 |
6.625 |
6.625 |
0.0 (0.0%)
|
327,202 |
29 May 2012 |
GBX |
6.625 |
6.65 |
6.5 |
6.625 |
6.625 |
0.0 (0.0%)
|
185,606 |
28 May 2012 |
GBX |
6.7499 |
6.7681 |
6.5 |
6.625 |
6.625 |
-0.125 (-1.85%)
|
442,846 |
25 May 2012 |
GBX |
6.7499 |
6.9 |
6.5 |
6.7499 |
6.7499 |
0.0 (0.0%)
|
261,303 |
24 May 2012 |
GBX |
7.05 |
7.05 |
6.5 |
6.7499 |
6.7499 |
-0.5 (-6.90%)
|
415,820 |
23 May 2012 |
GBX |
6.9999 |
7.5 |
6.9942 |
7.25 |
7.25 |
+0.125 (+1.75%)
|
806,719 |
22 May 2012 |
GBX |
6 |
7.2498 |
5.825 |
7.125 |
7.125 |
+1.125 (+18.75%)
|
2,773,213 |
21 May 2012 |
GBX |
6 |
6.25 |
5.4847 |
6 |
6 |
-0.125 (-2.04%)
|
1,050,810 |
18 May 2012 |
GBX |
6.8749 |
6.8749 |
6 |
6.125 |
6.125 |
-0.75 (-10.91%)
|
1,246,563 |
17 May 2012 |
GBX |
6.8749 |
6.9999 |
6.625 |
6.8749 |
6.8749 |
0.0 (0.0%)
|
707,621 |
16 May 2012 |
GBX |
6.8749 |
6.9999 |
6.7999 |
6.8749 |
6.8749 |
0.0 (0.0%)
|
253,442 |
15 May 2012 |
GBX |
6.8749 |
6.9999 |
6.7499 |
6.8749 |
6.8749 |
0.0 (0.0%)
|
443,555 |
14 May 2012 |
GBX |
6.8749 |
6.9625 |
6.5831 |
6.8749 |
6.8749 |
0.0 (0.0%)
|
396,817 |
11 May 2012 |
GBX |
7.125 |
7.5 |
6.5 |
6.8749 |
6.8749 |
-0.25 (-3.51%)
|
663,262 |
10 May 2012 |
GBX |
6.8749 |
7.5 |
6.822 |
7.125 |
7.125 |
+0.25 (+3.64%)
|
2,503,298 |
9 May 2012 |
GBX |
7.67 |
7.67 |
6.25 |
6.8749 |
6.8749 |
-0.875 (-11.29%)
|
3,416,273 |
8 May 2012 |
GBX |
7.875 |
8.2001 |
7.5 |
7.75 |
7.75 |
-0.125 (-1.59%)
|
795,292 |
4 May 2012 |
GBX |
8.0001 |
8.4899 |
7.75 |
7.875 |
7.875 |
0.0 (0.0%)
|
1,497,880 |
3 May 2012 |
GBX |
7.875 |
8.2423 |
7.8049 |
7.875 |
7.875 |
0.0 (0.0%)
|
648,528 |
2 May 2012 |
GBX |
8.095 |
8.095 |
7.59 |
7.875 |
7.875 |
-0.25 (-3.08%)
|
760,662 |
1 May 2012 |
GBX |
8.625 |
8.675 |
7.4 |
8.1251 |
8.1251 |
-0.5 (-5.80%)
|
1,774,354 |
30 Apr 2012 |
GBX |
8.375 |
8.85 |
8.0001 |
8.625 |
8.625 |
+0.25 (+2.99%)
|
288,729 |
27 Apr 2012 |
GBX |
8.5 |
9 |
8.05 |
8.375 |
8.375 |
-0.125 (-1.47%)
|
874,505 |
26 Apr 2012 |
GBX |
8.5799 |
8.5799 |
8.2339 |
8.5 |
8.5 |
-0.125 (-1.45%)
|
212,902 |
25 Apr 2012 |
GBX |
8.25 |
8.7399 |
8.25 |
8.625 |
8.625 |
+0.5 (+6.15%)
|
900,006 |