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
17 Dec 2009	USD	0.25	0.275	0.22	0.27	10.8	+0.02 (+8%)	1,810
16 Dec 2009	USD	0.25	0.25	0.25	0.25	10	0.0 (0.0%)	0
15 Dec 2009	USD	0.25	0.25	0.25	0.25	10	-0.02 (-7.41%)	1,563
14 Dec 2009	USD	0.25	0.27	0.25	0.27	10.8	+0.02 (+8%)	1,038
11 Dec 2009	USD	0.24	0.25	0.24	0.25	10	0.0 (0.0%)	1,433
10 Dec 2009	USD	0.22	0.25	0.22	0.25	10	0.0 (0.0%)	250
9 Dec 2009	USD	0.25	0.25	0.25	0.25	10	-0.02 (-7.41%)	125
8 Dec 2009	USD	0.28	0.28	0.25	0.27	10.8	+0.04 (+17.39%)	300
7 Dec 2009	USD	0.19	0.23	0.18	0.23	9.2	-0.05 (-17.86%)	375
4 Dec 2009	USD	0.28	0.28	0.28	0.28	11.2	0.0 (0.0%)	0
3 Dec 2009	USD	0.26	0.28	0.25	0.28	11.2	-0.015 (-5.08%)	531
2 Dec 2009	USD	0.21	0.295	0.21	0.295	11.8	+0.085 (+40.48%)	125
1 Dec 2009	USD	0.21	0.21	0.21	0.21	8.4	0.0 (0.0%)	0
30 Nov 2009	USD	0.21	0.21	0.21	0.21	8.4	-0.075 (-26.32%)	150
27 Nov 2009	USD	0.285	0.285	0.285	0.285	11.4	0.0 (0.0%)	0
26 Nov 2009	USD	0.285	0.285	0.285	0.285	11.4	0.0 (0.0%)	0
25 Nov 2009	USD	0.2	0.285	0.18	0.285	11.4	+0.065 (+29.55%)	400
24 Nov 2009	USD	0.22	0.22	0.22	0.22	8.8	-0.01 (-4.35%)	366
23 Nov 2009	USD	0.23	0.23	0.23	0.23	9.2	-0.02 (-8%)	250
20 Nov 2009	USD	0.23	0.25	0.23	0.25	10	+0.017 (+7.30%)	1,284
19 Nov 2009	USD	0.233	0.233	0.233	0.233	9.32	0.0 (0.0%)	0
18 Nov 2009	USD	0.233	0.233	0.233	0.233	9.32	0.0 (0.0%)	0
17 Nov 2009	USD	0.233	0.233	0.233	0.233	9.32	0.0 (0.0%)	0
16 Nov 2009	USD	0.24	0.24	0.233	0.233	9.32	-0.017 (-6.80%)	243
13 Nov 2009	USD	0.25	0.25	0.25	0.25	10	0.0 (0.0%)	30
12 Nov 2009	USD	0.25	0.25	0.25	0.25	10	+0.01 (+4.17%)	19
11 Nov 2009	USD	0.22	0.24	0.21	0.24	9.6	+0.04 (+20%)	1,250
10 Nov 2009	USD	0.2	0.2	0.2	0.2	8	0.0 (0.0%)	0
9 Nov 2009	USD	0.2	0.2	0.2	0.2	8	0.0 (0.0%)	0
6 Nov 2009	USD	0.2	0.23	0.2	0.2	8	-0.05 (-20%)	375