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 |
| 9 Mar 2012 |
GBX |
10.75 |
12.392 |
10.75 |
11.75 |
11.75 |
+1 (+9.30%)
|
4,012,743 |
| 8 Mar 2012 |
GBX |
11 |
11.5 |
10.5599 |
10.75 |
10.75 |
-0.125 (-1.15%)
|
2,274,875 |
| 7 Mar 2012 |
GBX |
10.8751 |
11.25 |
10.75 |
10.8751 |
10.8751 |
0.0 (0.0%)
|
3,372,855 |
| 6 Mar 2012 |
GBX |
12.125 |
12.4999 |
10.5 |
10.8751 |
10.8751 |
-1.25 (-10.31%)
|
4,824,199 |
| 5 Mar 2012 |
GBX |
11.24 |
12.75 |
11.24 |
12.125 |
12.125 |
+1 (+8.99%)
|
14,042,625 |
| 2 Mar 2012 |
GBX |
10.5 |
13.149 |
10.3801 |
11.125 |
11.125 |
+0.625 (+5.95%)
|
14,604,739 |
| 1 Mar 2012 |
GBX |
8.625 |
11.25 |
8.55 |
10.5 |
10.5 |
+1.875 (+21.74%)
|
12,152,123 |
| 29 Feb 2012 |
GBX |
6.7499 |
9.5853 |
6.542 |
8.625 |
8.625 |
+1.875 (+27.78%)
|
8,574,121 |
| 28 Feb 2012 |
GBX |
6.8749 |
6.9999 |
6.35 |
6.7499 |
6.7499 |
-0.125 (-1.82%)
|
1,029,152 |
| 27 Feb 2012 |
GBX |
6.8749 |
6.9659 |
6.7499 |
6.8749 |
6.8749 |
0.0 (0.0%)
|
1,251,700 |
| 24 Feb 2012 |
GBX |
6.7499 |
7.105 |
6.7499 |
6.8749 |
6.8749 |
+0.125 (+1.85%)
|
678,384 |
| 23 Feb 2012 |
GBX |
6.375 |
6.935 |
6.3525 |
6.7499 |
6.7499 |
+0.375 (+5.88%)
|
1,353,948 |
| 22 Feb 2012 |
GBX |
5.993 |
6.5 |
5.993 |
6.375 |
6.375 |
+0.5 (+8.51%)
|
468,275 |
| 21 Feb 2012 |
GBX |
6.05 |
6.05 |
5.75 |
5.875 |
5.875 |
-0.25 (-4.08%)
|
142,017 |
| 20 Feb 2012 |
GBX |
6.125 |
6.1975 |
6 |
6.125 |
6.125 |
0.0 (0.0%)
|
301,632 |
| 17 Feb 2012 |
GBX |
6.125 |
6.15 |
6 |
6.125 |
6.125 |
0.0 (0.0%)
|
203,682 |
| 16 Feb 2012 |
GBX |
5.75 |
6.485 |
5.75 |
6.125 |
6.125 |
+0.5 (+8.89%)
|
602,935 |
| 15 Feb 2012 |
GBX |
5.625 |
5.8653 |
5.625 |
5.625 |
5.625 |
0.0 (0.0%)
|
65,668 |
| 14 Feb 2012 |
GBX |
5.625 |
5.7424 |
5.59 |
5.625 |
5.625 |
0.0 (0.0%)
|
182,522 |
| 13 Feb 2012 |
GBX |
5.625 |
5.7424 |
5.58 |
5.625 |
5.625 |
0.0 (0.0%)
|
718,602 |
| 10 Feb 2012 |
GBX |
5.875 |
5.9975 |
5.2762 |
5.625 |
5.625 |
-0.25 (-4.26%)
|
629,718 |
| 9 Feb 2012 |
GBX |
5.175 |
6.5 |
5.175 |
5.875 |
5.875 |
+0.875 (+17.50%)
|
1,510,724 |
| 8 Feb 2012 |
GBX |
4.75 |
5.3875 |
4.75 |
5 |
5 |
+0.375 (+8.11%)
|
378,545 |
| 7 Feb 2012 |
GBX |
4.625 |
5 |
4.6 |
4.625 |
4.625 |
0.0 (0.0%)
|
410,566 |
| 6 Feb 2012 |
GBX |
4.625 |
4.75 |
4.5001 |
4.625 |
4.625 |
0.0 (0.0%)
|
303,350 |
| 3 Feb 2012 |
GBX |
4.625 |
4.75 |
4.5001 |
4.625 |
4.625 |
0.0 (0.0%)
|
403,800 |
| 2 Feb 2012 |
GBX |
4.625 |
4.625 |
4.5001 |
4.625 |
4.625 |
0.0 (0.0%)
|
262,821 |
| 1 Feb 2012 |
GBX |
4.625 |
4.625 |
4.62 |
4.625 |
4.625 |
0.0 (0.0%)
|
56,602 |
| 31 Jan 2012 |
GBX |
4.625 |
4.625 |
4.5001 |
4.625 |
4.625 |
0.0 (0.0%)
|
93,204 |
| 30 Jan 2012 |
GBX |
4.625 |
4.75 |
4.3499 |
4.625 |
4.625 |
0.0 (0.0%)
|
835,244 |
