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 Aug 2011 |
GBX |
5.375 |
5.45 |
4.5001 |
4.875 |
4.875 |
-0.5 (-9.30%)
|
354,388 |
| 5 Aug 2011 |
GBX |
5.125 |
5.638 |
4.75 |
5.375 |
5.375 |
+0.25 (+4.88%)
|
468,531 |
| 4 Aug 2011 |
GBX |
5.75 |
6.5 |
5 |
5.125 |
5.125 |
-0.625 (-10.87%)
|
1,831,220 |
| 3 Aug 2011 |
GBX |
5.35 |
6.5 |
5.35 |
5.75 |
5.75 |
+0.75 (+15%)
|
2,612,066 |
| 2 Aug 2011 |
GBX |
5.125 |
5.29 |
4.8 |
5 |
5 |
-0.25 (-4.76%)
|
375,970 |
| 1 Aug 2011 |
GBX |
5.2501 |
6 |
5 |
5.2501 |
5.2501 |
+0.375 (+7.69%)
|
1,067,274 |
| 29 Jul 2011 |
GBX |
4.875 |
5 |
4.75 |
4.875 |
4.875 |
0.0 (0.0%)
|
288,338 |
| 28 Jul 2011 |
GBX |
4.875 |
4.9 |
4.755 |
4.875 |
4.875 |
0.0 (0.0%)
|
572,399 |
| 27 Jul 2011 |
GBX |
4.875 |
4.983 |
4.875 |
4.875 |
4.875 |
0.0 (0.0%)
|
31,299 |
| 26 Jul 2011 |
GBX |
4.875 |
4.983 |
4.625 |
4.875 |
4.875 |
0.0 (0.0%)
|
174,390 |
| 25 Jul 2011 |
GBX |
4.875 |
4.875 |
4.75 |
4.875 |
4.875 |
0.0 (0.0%)
|
85,275 |
| 22 Jul 2011 |
GBX |
4.875 |
4.995 |
4.75 |
4.875 |
4.875 |
0.0 (0.0%)
|
475,478 |
| 21 Jul 2011 |
GBX |
4.875 |
4.9179 |
4.75 |
4.875 |
4.875 |
0.0 (0.0%)
|
182,233 |
| 20 Jul 2011 |
GBX |
4.875 |
4.9751 |
4.5001 |
4.875 |
4.875 |
0.0 (0.0%)
|
654,507 |
| 19 Jul 2011 |
GBX |
4.875 |
4.987 |
4.75 |
4.875 |
4.875 |
0.0 (0.0%)
|
361,820 |
| 18 Jul 2011 |
GBX |
4.875 |
4.988 |
4.7751 |
4.875 |
4.875 |
0.0 (0.0%)
|
294,795 |
| 15 Jul 2011 |
GBX |
4.875 |
5 |
4.7629 |
4.875 |
4.875 |
0.0 (0.0%)
|
1,017,237 |
| 14 Jul 2011 |
GBX |
4.875 |
4.9751 |
4.75 |
4.875 |
4.875 |
0.0 (0.0%)
|
659,276 |
| 13 Jul 2011 |
GBX |
4.875 |
5.022 |
4.83 |
4.875 |
4.875 |
0.0 (0.0%)
|
886,272 |
| 12 Jul 2011 |
GBX |
4.875 |
4.875 |
4.5001 |
4.875 |
4.875 |
0.0 (0.0%)
|
136,024 |
| 11 Jul 2011 |
GBX |
5.0501 |
5.0501 |
4.75 |
4.875 |
4.875 |
-0.225 (-4.41%)
|
97,924 |
| 8 Jul 2011 |
GBX |
4.925 |
5.2191 |
4.8799 |
5.1 |
5.1 |
+0.175 (+3.55%)
|
1,894,733 |
| 7 Jul 2011 |
GBX |
4.925 |
5.0131 |
4.75 |
4.925 |
4.925 |
0.0 (0.0%)
|
345,892 |
| 6 Jul 2011 |
GBX |
4.95 |
5 |
4.75 |
4.925 |
4.925 |
-0.025 (-0.51%)
|
516,720 |
| 5 Jul 2011 |
GBX |
4.95 |
4.987 |
4.5001 |
4.95 |
4.95 |
0.0 (0.0%)
|
717,587 |
| 4 Jul 2011 |
GBX |
4.95 |
5.0501 |
4.77 |
4.95 |
4.95 |
0.0 (0.0%)
|
320,871 |
| 1 Jul 2011 |
GBX |
4.875 |
5.3299 |
4.75 |
4.95 |
4.95 |
+0.075 (+1.54%)
|
1,016,937 |
| 30 Jun 2011 |
GBX |
5.125 |
5.4109 |
4.75 |
4.875 |
4.875 |
-0.25 (-4.88%)
|
1,747,601 |
| 29 Jun 2011 |
GBX |
4.375 |
5.2501 |
4.26 |
5.125 |
5.125 |
+0.75 (+17.14%)
|
2,820,381 |
| 28 Jun 2011 |
GBX |
4.375 |
4.3999 |
4.25 |
4.375 |
4.375 |
0.0 (0.0%)
|
61,704 |
