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 Sep 2011 |
GBX |
6.8749 |
7.125 |
6.85 |
6.8749 |
6.8749 |
0.0 (0.0%)
|
3,020,200 |
| 19 Sep 2011 |
GBX |
6.8749 |
6.9999 |
6.85 |
6.8749 |
6.8749 |
0.0 (0.0%)
|
227,819 |
| 16 Sep 2011 |
GBX |
6.8749 |
6.9999 |
6.7499 |
6.8749 |
6.8749 |
0.0 (0.0%)
|
561,584 |
| 15 Sep 2011 |
GBX |
6.9999 |
7.1499 |
6.7499 |
6.8749 |
6.8749 |
-0.125 (-1.79%)
|
588,478 |
| 14 Sep 2011 |
GBX |
7.125 |
7.2799 |
6.7701 |
6.9999 |
6.9999 |
+0.375 (+5.66%)
|
535,815 |
| 13 Sep 2011 |
GBX |
7.3751 |
7.39 |
6.5 |
6.625 |
6.625 |
-0.75 (-10.17%)
|
1,120,004 |
| 12 Sep 2011 |
GBX |
7.125 |
7.8001 |
7.05 |
7.3751 |
7.3751 |
+0.25 (+3.51%)
|
1,450,053 |
| 9 Sep 2011 |
GBX |
6.8749 |
7.4501 |
6.25 |
7.125 |
7.125 |
+0.25 (+3.64%)
|
2,111,328 |
| 8 Sep 2011 |
GBX |
6.375 |
7.235 |
6.25 |
6.8749 |
6.8749 |
+0.5 (+7.84%)
|
1,029,880 |
| 7 Sep 2011 |
GBX |
6.1399 |
6.5 |
6.1399 |
6.375 |
6.375 |
+0.25 (+4.08%)
|
998,107 |
| 6 Sep 2011 |
GBX |
6.125 |
6.2451 |
5.81 |
6.125 |
6.125 |
0.0 (0.0%)
|
282,645 |
| 5 Sep 2011 |
GBX |
5.875 |
6.25 |
5.76 |
6.125 |
6.125 |
+0.25 (+4.26%)
|
1,199,654 |
| 2 Sep 2011 |
GBX |
5.15 |
6.1 |
5.15 |
5.875 |
5.875 |
+0.875 (+17.50%)
|
1,770,806 |
| 1 Sep 2011 |
GBX |
5 |
5.175 |
5 |
5 |
5 |
0.0 (0.0%)
|
347,211 |
| 31 Aug 2011 |
GBX |
5 |
5.1 |
4.8 |
5 |
5 |
0.0 (0.0%)
|
13,035 |
| 30 Aug 2011 |
GBX |
5 |
5.177 |
4.75 |
5 |
5 |
0.0 (0.0%)
|
175,659 |
| 26 Aug 2011 |
GBX |
5 |
5 |
4.7751 |
5 |
5 |
0.0 (0.0%)
|
170,467 |
| 25 Aug 2011 |
GBX |
4.875 |
5.083 |
4.7751 |
5 |
5 |
+0.125 (+2.56%)
|
171,157 |
| 24 Aug 2011 |
GBX |
4.75 |
4.875 |
4.5001 |
4.875 |
4.875 |
+0.125 (+2.63%)
|
989,466 |
| 23 Aug 2011 |
GBX |
4.75 |
4.7899 |
4.55 |
4.75 |
4.75 |
0.0 (0.0%)
|
182,715 |
| 22 Aug 2011 |
GBX |
4.75 |
4.9 |
4.5001 |
4.75 |
4.75 |
0.0 (0.0%)
|
167,195 |
| 19 Aug 2011 |
GBX |
4.8501 |
4.8501 |
4.5001 |
4.75 |
4.75 |
-0.25 (-5%)
|
383,539 |
| 18 Aug 2011 |
GBX |
5 |
5 |
4.765 |
5 |
5 |
-0.125 (-2.44%)
|
46,670 |
| 17 Aug 2011 |
GBX |
5.125 |
5.125 |
4.9 |
5.125 |
5.125 |
0.0 (0.0%)
|
40,539 |
| 16 Aug 2011 |
GBX |
5.2501 |
5.388 |
5.1 |
5.125 |
5.125 |
-0.125 (-2.38%)
|
92,481 |
| 15 Aug 2011 |
GBX |
5.2501 |
5.5 |
5.0501 |
5.2501 |
5.2501 |
0.0 (0.0%)
|
370,486 |
| 12 Aug 2011 |
GBX |
5.2501 |
5.529 |
5 |
5.2501 |
5.2501 |
0.0 (0.0%)
|
518,843 |
| 11 Aug 2011 |
GBX |
5.2501 |
5.2501 |
5 |
5.2501 |
5.2501 |
-0.125 (-2.32%)
|
157,909 |
| 10 Aug 2011 |
GBX |
5 |
5.9851 |
4.75 |
5.375 |
5.375 |
+0.375 (+7.50%)
|
1,007,905 |
| 9 Aug 2011 |
GBX |
4.875 |
5 |
4.75 |
5 |
5 |
+0.125 (+2.56%)
|
138,410 |
