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 |
| 27 Jan 2012 |
GBX |
4.625 |
4.75 |
4.5001 |
4.625 |
4.625 |
0.0 (0.0%)
|
595,295 |
| 26 Jan 2012 |
GBX |
4.625 |
4.7001 |
4.55 |
4.625 |
4.625 |
0.0 (0.0%)
|
102,798 |
| 25 Jan 2012 |
GBX |
4.625 |
4.75 |
4.5001 |
4.625 |
4.625 |
0.0 (0.0%)
|
254,399 |
| 24 Jan 2012 |
GBX |
4.625 |
4.7001 |
4.5001 |
4.625 |
4.625 |
0.0 (0.0%)
|
230,273 |
| 23 Jan 2012 |
GBX |
4.625 |
4.7201 |
4.5001 |
4.625 |
4.625 |
0.0 (0.0%)
|
237,312 |
| 20 Jan 2012 |
GBX |
4.625 |
4.74 |
4.175 |
4.625 |
4.625 |
0.0 (0.0%)
|
1,446,352 |
| 19 Jan 2012 |
GBX |
4.625 |
4.75 |
4.3267 |
4.625 |
4.625 |
0.0 (0.0%)
|
684,535 |
| 18 Jan 2012 |
GBX |
4.7201 |
4.7201 |
4.26 |
4.625 |
4.625 |
-0.125 (-2.63%)
|
567,730 |
| 17 Jan 2012 |
GBX |
4.75 |
4.75 |
4.75 |
4.75 |
4.75 |
0.0 (0.0%)
|
41,351 |
| 16 Jan 2012 |
GBX |
4.875 |
4.9851 |
4.75 |
4.75 |
4.75 |
-0.125 (-2.56%)
|
370,868 |
| 13 Jan 2012 |
GBX |
4.875 |
4.95 |
4.75 |
4.875 |
4.875 |
0.0 (0.0%)
|
172,010 |
| 12 Jan 2012 |
GBX |
4.875 |
4.965 |
4.8 |
4.875 |
4.875 |
0.0 (0.0%)
|
95,967 |
| 11 Jan 2012 |
GBX |
5 |
5 |
4.875 |
4.875 |
4.875 |
-0.125 (-2.50%)
|
66,413 |
| 10 Jan 2012 |
GBX |
4.875 |
5.0789 |
4.7513 |
5 |
5 |
+0.125 (+2.56%)
|
1,160,812 |
| 9 Jan 2012 |
GBX |
4.875 |
5 |
4.75 |
4.875 |
4.875 |
0.0 (0.0%)
|
258,941 |
| 6 Jan 2012 |
GBX |
5 |
5 |
4.8 |
4.875 |
4.875 |
-0.125 (-2.50%)
|
66,657 |
| 5 Jan 2012 |
GBX |
4.875 |
5.1 |
4.75 |
5 |
5 |
+0.125 (+2.56%)
|
635,695 |
| 4 Jan 2012 |
GBX |
4.875 |
4.986 |
4.875 |
4.875 |
4.875 |
+0.125 (+2.63%)
|
132,418 |
| 3 Jan 2012 |
GBX |
4.625 |
4.94 |
4.505 |
4.75 |
4.75 |
+0.125 (+2.70%)
|
323,274 |
| 30 Dec 2011 |
GBX |
4.625 |
4.75 |
4.55 |
4.625 |
4.625 |
0.0 (0.0%)
|
175,410 |
| 29 Dec 2011 |
GBX |
4.625 |
4.625 |
4.55 |
4.625 |
4.625 |
0.0 (0.0%)
|
51,666 |
| 28 Dec 2011 |
GBX |
4.625 |
4.74 |
4.3999 |
4.625 |
4.625 |
0.0 (0.0%)
|
169,782 |
| 23 Dec 2011 |
GBX |
4.875 |
5 |
4.3999 |
4.625 |
4.625 |
-0.25 (-5.13%)
|
275,235 |
| 22 Dec 2011 |
GBX |
4.875 |
4.875 |
4.55 |
4.875 |
4.875 |
0.0 (0.0%)
|
64,952 |
| 21 Dec 2011 |
GBX |
4.875 |
4.875 |
4.548 |
4.875 |
4.875 |
0.0 (0.0%)
|
263,491 |
| 20 Dec 2011 |
GBX |
4.875 |
4.95 |
4.5001 |
4.875 |
4.875 |
0.0 (0.0%)
|
292,652 |
| 19 Dec 2011 |
GBX |
5.0799 |
5.0799 |
4.75 |
4.875 |
4.875 |
-0.25 (-4.88%)
|
438,017 |
| 16 Dec 2011 |
GBX |
5.125 |
5.125 |
5 |
5.125 |
5.125 |
0.0 (0.0%)
|
221,753 |
| 15 Dec 2011 |
GBX |
5.125 |
5.3 |
5 |
5.125 |
5.125 |
0.0 (0.0%)
|
695,817 |
| 14 Dec 2011 |
GBX |
5.3 |
5.3 |
5 |
5.125 |
5.125 |
-0.25 (-4.65%)
|
218,623 |
