Profit with us in the 2009 bear market
Research Report
Hotstocked.com has a complete research report available for QRCP stock. Download QRCP report.
Research Report
Get the full report for FREE
Date:Aug 12, 2009
Price:Free
Pages:5
Document Type:Adobe Acrobat Reader
 Download QRCP report
  
Example preview: Research report for Quest Resource Corp (QRCP) Research report for Quest Resource Corp (QRCP) Research report for Quest Resource Corp (QRCP) Research report for Quest Resource Corp (QRCP)
   

Historical Prices for Quest Resource Corp (QRCP)

Markets Quote Depth/LII Options Charts News Company Financials Insiders Filings Analyst Earnings Historical
Symbol:  | Recent Quotes powered by
  quotemedia.com
Historical Data for Quest Resource Corp. (QRCP) 
$ 0.4329   0.0029 (+0.67%) Volume: 47.0 k 3:58 PM EST Nov 20, 2009
Start:             End:      
Date Open High Low Close Volume Chg %Chg Adj. Close
11/20/09 0.43 0.435 0.42 0.4329 46,998 0.0029 0.67% 0.4329
11/19/09 0.43 0.4369 0.425 0.43 94,316 0.00 0.00% 0.43
11/18/09 0.45 0.45 0.425 0.43 33,150 -0.0199 -4.42% 0.43
11/17/09 0.46 0.46 0.42 0.4499 106,191 0.0299 7.12% 0.4499
11/16/09 0.42 0.47 0.411 0.42 78,040 0.00 0.00% 0.42
11/13/09 0.43 0.49 0.41 0.42 158,750 -0.02 -4.55% 0.42
11/12/09 0.46 0.475 0.4215 0.44 162,204 -0.02 -4.35% 0.44
11/11/09 0.48 0.4952 0.46 0.46 109,336 -0.0222 -4.60% 0.46
11/10/09 0.51 0.51 0.482 0.4822 40,913 -0.0001 -0.02% 0.4822
11/9/09 0.49 0.54 0.4751 0.4823 235,373 -0.0077 -1.57% 0.4823
11/6/09 0.5105 0.53 0.49 0.49 279,002 -0.032 -6.13% 0.49
11/5/09 0.51 0.55 0.51 0.522 118,823 -0.018 -3.33% 0.522
11/4/09 0.54 0.55 0.53 0.54 107,788 -0.01 -1.82% 0.54
11/3/09 0.54 0.57 0.53 0.55 41,820 0.02 3.77% 0.55
11/2/09 0.57 0.57 0.53 0.53 57,154 -0.01 -1.85% 0.53
10/30/09 0.54 0.5899 0.54 0.54 97,980 0.008 1.50% 0.54
10/29/09 0.55 0.60 0.53 0.532 74,388 -0.008 -1.48% 0.532
10/28/09 0.61 0.61 0.5204 0.54 273,594 -0.05 -8.47% 0.54
10/27/09 0.60 0.61 0.5609 0.59 235,033 0.015 2.61% 0.59
10/26/09 0.62 0.63 0.575 0.575 429,179 -0.045 -7.26% 0.575
10/23/09 0.62 0.65 0.61 0.62 345,685 -0.005 -0.80% 0.62
10/22/09 0.62 0.65 0.60 0.625 147,024 0.005 0.81% 0.625
10/21/09 0.64 0.64 0.62 0.62 52,915 0.00 0.00% 0.62
10/20/09 0.615 0.64 0.615 0.62 258,451 0.004 0.65% 0.62
10/19/09 0.62 0.64 0.61 0.616 493,490 -0.024 -3.75% 0.616
10/16/09 0.65 0.67 0.6375 0.64 224,545 -0.03 -4.48% 0.64
10/15/09 0.63 0.68 0.63 0.67 212,366 0.04 6.35% 0.67
10/14/09 0.60 0.6583 0.60 0.63 382,516 0.03 5.00% 0.63
10/13/09 0.60 0.6099 0.59 0.60 308,861 -0.0099 -1.62% 0.60
10/12/09 0.5999 0.61 0.565 0.6099 366,809 0.0404 7.09% 0.6099
10/9/09 0.55 0.57 0.53 0.5695 785,747 0.0195 3.55% 0.5695
10/8/09 0.53 0.58 0.47 0.55 449,353 0.01 1.85% 0.55
10/7/09 0.53 0.5508 0.52 0.54 130,110 0.00 0.00% 0.54
10/6/09 0.59 0.60 0.53 0.54 231,021 -0.0201 -3.59% 0.54
10/5/09 0.55 0.5899 0.55 0.5601 95,792 0.0101 1.84% 0.5601
10/2/09 0.5901 0.602 0.55 0.55 482,620 -0.06 -9.84% 0.55
10/1/09 0.59 0.64 0.59 0.61 181,083 0.025 4.27% 0.61
9/30/09 0.57 0.62 0.57 0.585 242,139 -0.01 -1.68% 0.585
9/29/09 0.57 0.60 0.56 0.595 131,115 -0.005 -0.83% 0.595
9/28/09 0.5801 0.66 0.5801 0.60 164,779 0.0201 3.47% 0.60
9/25/09 0.61 0.62 0.54 0.5799 363,115 -0.0101 -1.71% 0.5799
9/24/09 0.63 0.66 0.59 0.59 399,588 -0.0378 -6.02% 0.59
9/23/09 0.66 0.67 0.6278 0.6278 332,136 -0.0322 -4.88% 0.6278
9/22/09 0.70 0.71 0.66 0.66 186,331 -0.02 -2.94% 0.66
9/21/09 0.71 0.7103 0.65 0.68 410,568 -0.04 -5.56% 0.68
9/18/09 0.79 0.79 0.7015 0.72 406,954 0.02 2.86% 0.72
9/17/09 0.69 0.76 0.69 0.70 640,171 0.039 5.90% 0.70
9/16/09 0.68 0.71 0.65 0.661 428,480 -0.019 -2.79% 0.661
9/15/09 0.69 0.72 0.68 0.68 555,092 0.00 0.00% 0.68
9/14/09 0.64 0.79 0.60 0.68 1,495,357 0.05 7.94% 0.68
9/11/09 0.75 0.80 0.62 0.63 3,192,180 -0.102 -13.93% 0.63
9/10/09 0.63 0.86 0.60 0.732 6,253,909 0.172 30.71% 0.732
9/9/09 0.42 0.58 0.40 0.56 1,517,329 0.1307 30.44% 0.56
9/8/09 0.48 0.48 0.39 0.4293 679,427 0.0409 10.53% 0.4293
9/4/09 0.355 0.46 0.355 0.3884 357,381 0.0284 7.89% 0.3884
9/3/09 0.36 0.36 0.355 0.36 82,714 0.005 1.41% 0.36
9/2/09 0.36 0.36 0.3502 0.355 57,437 0.002 0.57% 0.355
9/1/09 0.36 0.37 0.345 0.353 112,415 -0.007 -1.94% 0.353
8/31/09 0.345 0.379 0.345 0.36 130,521 0.01 2.86% 0.36
8/28/09 0.36 0.3789 0.35 0.35 69,250 -0.0175 -4.76% 0.35
8/27/09 0.35 0.38 0.345 0.3675 229,112 0.0225 6.52% 0.3675
8/26/09 0.34 0.3592 0.331 0.345 87,454 0.005 1.47% 0.345
8/25/09 0.36 0.3606 0.34 0.34 64,203 -0.021 -5.82% 0.34
8/24/09 0.36 0.38 0.335 0.361 366,702 0.001 0.28% 0.361

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT   Realtime,  DL+   Realtime BATS,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMedia.  Terms of Use. 
   
 
Home > Companies > Quest Resource Corp
Home | Message boards | Newsletters | Latest Comments | AIM London Stock Exchange | Canadian stocks | Chinese stocks
About us | Privacy Policy | Disclaimer | Compensation Disclosure | Contributors | Contact form
© 2007 - 2009 hotstocked.com - All rights reserved.