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

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
21 Apr 2010	USD	0.42	0.42	0.42	0.42	16.8	+0.02 (+5%)	15
20 Apr 2010	USD	0.38	0.4	0.38	0.4	16	+0.06 (+17.65%)	50
19 Apr 2010	USD	0.38	0.4	0.34	0.34	13.6	-0.01 (-2.86%)	750
16 Apr 2010	USD	0.35	0.35	0.35	0.35	14	-0.03 (-7.89%)	248
15 Apr 2010	USD	0.38	0.38	0.38	0.38	15.2	0.0 (0.0%)	8
14 Apr 2010	USD	0.32	0.38	0.32	0.38	15.2	0.0 (0.0%)	388
13 Apr 2010	USD	0.38	0.38	0.38	0.38	15.2	+0.03 (+8.57%)	63
12 Apr 2010	USD	0.35	0.35	0.35	0.35	14	+0.05 (+16.67%)	30
9 Apr 2010	USD	0.32	0.32	0.3	0.3	12	-0.05 (-14.29%)	375
8 Apr 2010	USD	0.35	0.35	0.35	0.35	14	+0.01 (+2.94%)	50
7 Apr 2010	USD	0.3	0.45	0.3	0.34	13.6	-0.01 (-2.86%)	2,288
6 Apr 2010	USD	0.3	0.35	0.3	0.35	14	+0.05 (+16.67%)	486
5 Apr 2010	USD	0.3	0.3	0.3	0.3	12	0.0 (0.0%)	50
2 Apr 2010	USD	0.3	0.3	0.3	0.3	12	0.0 (0.0%)	0
1 Apr 2010	USD	0.29	0.3	0.25	0.3	12	+0.04 (+15.38%)	5,204
31 Mar 2010	USD	0.3	0.3	0.26	0.26	10.4	-0.08 (-23.53%)	3,100
30 Mar 2010	USD	0.3	0.34	0.28	0.34	13.6	+0.04 (+13.33%)	278
29 Mar 2010	USD	0.23	0.3	0.23	0.3	12	+0.01 (+3.45%)	195
26 Mar 2010	USD	0.25	0.29	0.25	0.29	11.6	-0.01 (-3.33%)	1,918
25 Mar 2010	USD	0.3	0.3	0.3	0.3	12	0.0 (0.0%)	38
24 Mar 2010	USD	0.24	0.3	0.24	0.3	12	+0.01 (+3.45%)	193
23 Mar 2010	USD	0.29	0.29	0.29	0.29	11.6	0.0 (0.0%)	38
22 Mar 2010	USD	0.24	0.29	0.24	0.29	11.6	0.0 (0.0%)	188
19 Mar 2010	USD	0.29	0.29	0.29	0.29	11.6	0.0 (0.0%)	125
18 Mar 2010	USD	0.29	0.29	0.29	0.29	11.6	0.0 (0.0%)	50
17 Mar 2010	USD	0.27	0.29	0.27	0.29	11.6	+0.02 (+7.41%)	288
16 Mar 2010	USD	0.24	0.27	0.24	0.27	10.8	+0.03 (+12.50%)	475
15 Mar 2010	USD	0.24	0.24	0.24	0.24	9.6	-0.03 (-11.11%)	375
12 Mar 2010	USD	0.22	0.27	0.22	0.27	10.8	-0.03 (-10.00%)	250
11 Mar 2010	USD	0.26	0.3	0.26	0.3	12	+0.01 (+3.45%)	375