Quest Resource Holding Corp Recent Share Price (USX:QRHC)

USX:QRHC - Quest Resource Holding Corp Quest Resource Holding Corp
Sector: Industrials, Industry: Environmental & Facilities Services

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
2 Jun 2010	USD	0.262	0.34	0.262	0.34	13.6	+0.02 (+6.25%)	275
1 Jun 2010	USD	0.25	0.33	0.23	0.32	12.8	+0.02 (+6.67%)	950
31 May 2010	USD	0.3	0.3	0.3	0.3	12	0.0 (0.0%)	0
28 May 2010	USD	0.31	0.31	0.3	0.3	12	0.0 (0.0%)	2,351
27 May 2010	USD	0.31	0.31	0.3	0.3	12	-0.01 (-3.23%)	235
26 May 2010	USD	0.31	0.31	0.31	0.31	12.4	0.0 (0.0%)	125
25 May 2010	USD	0.31	0.31	0.31	0.31	12.4	0.0 (0.0%)	0
24 May 2010	USD	0.31	0.31	0.31	0.31	12.4	0.0 (0.0%)	0
21 May 2010	USD	0.31	0.31	0.31	0.31	12.4	0.0 (0.0%)	0
20 May 2010	USD	0.31	0.31	0.31	0.31	12.4	-0.02 (-6.06%)	83
19 May 2010	USD	0.33	0.33	0.33	0.33	13.2	-0.01 (-2.94%)	188
18 May 2010	USD	0.375	0.375	0.34	0.34	13.6	-0.08 (-19.05%)	300
17 May 2010	USD	0.35	0.42	0.25	0.42	16.8	+0.03 (+7.69%)	158
14 May 2010	USD	0.32	0.39	0.32	0.39	15.6	+0.07 (+21.88%)	168
13 May 2010	USD	0.32	0.32	0.32	0.32	12.8	+0.01 (+3.23%)	578
12 May 2010	USD	0.31	0.32	0.31	0.31	12.4	-0.011 (-3.43%)	700
11 May 2010	USD	0.37	0.37	0.32	0.321	12.84	+0.041 (+14.64%)	638
10 May 2010	USD	0.34	0.37	0.28	0.28	11.2	-0.04 (-12.50%)	741
7 May 2010	USD	0.25	0.37	0.25	0.32	12.8	+0.02 (+6.67%)	103
6 May 2010	USD	0.31	0.31	0.3	0.3	12	-0.04 (-11.76%)	950
5 May 2010	USD	0.31	0.34	0.31	0.34	13.6	+0.01 (+3.03%)	520
4 May 2010	USD	0.33	0.38	0.33	0.33	13.2	-0.03 (-8.33%)	328
3 May 2010	USD	0.36	0.36	0.36	0.36	14.4	0.0 (0.0%)	0
30 Apr 2010	USD	0.42	0.42	0.32	0.36	14.4	0.0 (0.0%)	763
29 Apr 2010	USD	0.42	0.42	0.36	0.36	14.4	-0.06 (-14.29%)	800
28 Apr 2010	USD	0.4	0.42	0.35	0.42	16.8	+0.02 (+5%)	146
27 Apr 2010	USD	0.42	0.42	0.4	0.4	16	0.0 (0.0%)	88
26 Apr 2010	USD	0.4	0.4	0.4	0.4	16	+0.02 (+5.26%)	13
23 Apr 2010	USD	0.35	0.38	0.35	0.38	15.2	-0.04 (-9.52%)	275
22 Apr 2010	USD	0.42	0.42	0.42	0.42	16.8	0.0 (0.0%)	0

Unicorn Response |