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 |
13 Dec 2011 |
GBX |
5.375 |
5.45 |
5 |
5.375 |
5.375 |
+0.125 (+2.38%)
|
298,913 |
12 Dec 2011 |
GBX |
5.2501 |
5.2501 |
5.1441 |
5.2501 |
5.2501 |
0.0 (0.0%)
|
28,962 |
9 Dec 2011 |
GBX |
5.2501 |
5.2501 |
4.75 |
5.2501 |
5.2501 |
0.0 (0.0%)
|
243,606 |
8 Dec 2011 |
GBX |
5.2501 |
5.32 |
5 |
5.2501 |
5.2501 |
0.0 (0.0%)
|
40,743 |
7 Dec 2011 |
GBX |
5.2501 |
5.5 |
5.0501 |
5.2501 |
5.2501 |
0.0 (0.0%)
|
69,935 |
6 Dec 2011 |
GBX |
5.125 |
5.5 |
5 |
5.2501 |
5.2501 |
+0.125 (+2.44%)
|
282,839 |
5 Dec 2011 |
GBX |
5.5 |
5.52 |
4.75 |
5.125 |
5.125 |
-0.375 (-6.82%)
|
988,548 |
2 Dec 2011 |
GBX |
5.625 |
5.625 |
5.5 |
5.5 |
5.5 |
-0.25 (-4.35%)
|
116,299 |
1 Dec 2011 |
GBX |
5.75 |
6 |
5.5 |
5.75 |
5.75 |
0.0 (0.0%)
|
680,220 |
30 Nov 2011 |
GBX |
5.875 |
6 |
5.5 |
5.75 |
5.75 |
-0.125 (-2.13%)
|
468,300 |
29 Nov 2011 |
GBX |
5.875 |
6 |
5.5 |
5.875 |
5.875 |
0.0 (0.0%)
|
312,998 |
28 Nov 2011 |
GBX |
5.75 |
6.1999 |
5 |
5.875 |
5.875 |
+0.125 (+2.17%)
|
3,347,022 |
25 Nov 2011 |
GBX |
5.875 |
6 |
5.5 |
5.75 |
5.75 |
-0.125 (-2.13%)
|
374,053 |
24 Nov 2011 |
GBX |
5.75 |
6.25 |
5.5 |
5.875 |
5.875 |
+0.125 (+2.17%)
|
677,962 |
23 Nov 2011 |
GBX |
6 |
6 |
5.35 |
5.75 |
5.75 |
-0.25 (-4.17%)
|
266,342 |
22 Nov 2011 |
GBX |
5.875 |
6 |
5.5 |
6 |
6 |
+0.125 (+2.13%)
|
571,003 |
21 Nov 2011 |
GBX |
6.25 |
6.25 |
5.5 |
5.875 |
5.875 |
-0.625 (-9.62%)
|
748,424 |
18 Nov 2011 |
GBX |
6.5 |
6.55 |
6.25 |
6.5 |
6.5 |
-0.125 (-1.89%)
|
363,873 |
17 Nov 2011 |
GBX |
6.9999 |
7.0749 |
6.25 |
6.625 |
6.625 |
-0.375 (-5.36%)
|
630,220 |
16 Nov 2011 |
GBX |
7.125 |
7.23 |
6.7499 |
6.9999 |
6.9999 |
0.0 (0.0%)
|
525,105 |
15 Nov 2011 |
GBX |
6.8749 |
7.25 |
6.59 |
6.9999 |
6.9999 |
+0.125 (+1.82%)
|
577,117 |
14 Nov 2011 |
GBX |
6.9999 |
7.18 |
6.7499 |
6.8749 |
6.8749 |
-0.125 (-1.79%)
|
335,878 |
11 Nov 2011 |
GBX |
6.9999 |
7.341 |
6.7581 |
6.9999 |
6.9999 |
0.0 (0.0%)
|
646,632 |
10 Nov 2011 |
GBX |
6.8749 |
7.25 |
6.8749 |
6.9999 |
6.9999 |
+0.125 (+1.82%)
|
1,559,476 |
9 Nov 2011 |
GBX |
6.7 |
6.9999 |
6.7 |
6.8749 |
6.8749 |
+0.25 (+3.77%)
|
355,537 |
8 Nov 2011 |
GBX |
6.375 |
6.738 |
6.275 |
6.625 |
6.625 |
+0.25 (+3.92%)
|
385,596 |
7 Nov 2011 |
GBX |
6.25 |
6.48 |
6.25 |
6.375 |
6.375 |
+0.125 (+2%)
|
786,556 |
4 Nov 2011 |
GBX |
6.125 |
6.5 |
6 |
6.25 |
6.25 |
+0.125 (+2.04%)
|
770,911 |
3 Nov 2011 |
GBX |
6.125 |
6.3999 |
5.825 |
6.125 |
6.125 |
0.0 (0.0%)
|
1,692,918 |
2 Nov 2011 |
GBX |
6.125 |
6.25 |
6.038 |
6.125 |
6.125 |
-0.125 (-2%)
|
281,860 |