Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

USA Recycling Industries Inc (OP: USRI )

0.0014 +0.0001 (+7.69%)
Streaming Delayed Price Updated: 2:06 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 25, 2012 0.0800 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
May 24, 2012 0.0700 0.0700 0.0700 0.0700 407 +0.00(+0.00%)
May 23, 2012 0.0700 0.0700 0.0700 0.0700 24,473 -0.01(-12.50%)
May 22, 2012 0.0700 0.0800 0.0700 0.0800 36,379 +0.01(+14.29%)
May 21, 2012 0.0550 0.0700 0.0450 0.0700 42,225 +0.02(+27.27%)
May 18, 2012 0.0550 0.0550 0.0550 0.0550 1,160 -0.03(-31.25%)
May 16, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 10, 2012 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
May 04, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 02, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 01, 2012 0.0650 0.0650 0.0650 0.0650 12,000 -0.01(-7.14%)
Apr 20, 2012 0.0700 0.0700 0.0700 0 +0.01(+10.58%)
Apr 16, 2012 0.0633 0.0633 0.0633 0 -0.06(-47.25%)
Apr 13, 2012 0.1200 0.1200 0.1150 0.1200 44,850 +0.00(+0.00%)
Apr 12, 2012 0.0640 0.1200 0.0640 0.1200 28,575 +0.06(+96.72%)
Apr 09, 2012 0.0610 0.0610 0.0610 0 -0.04(-39.00%)
Apr 04, 2012 0.1000 0.1000 0.1000 0 -0.00(-0.99%)
Apr 03, 2012 0.1010 0.1010 0.1000 0.1010 24,220 +0.00(+0.00%)
Apr 02, 2012 0.1100 0.1200 0.1010 0.1010 54,230 -0.04(-27.86%)
Mar 30, 2012 0.1000 0.1400 0.0880 0.1400 32,525 +0.07(+100.00%)
Mar 28, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 22, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 20, 2012 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Mar 15, 2012 0.0650 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Mar 13, 2012 0.0550 0.0550 0.0550 0 -0.04(-44.44%)
Mar 09, 2012 0.0990 0.0990 0.0990 0.0990 0 +0.01(+16.47%)
Mar 07, 2012 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Feb 29, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 23, 2012 0.0900 0.0900 0.0900 0 +0.04(+69.81%)
Feb 21, 2012 0.0530 0.0530 0.0530 0.0530 0 -0.04(-41.11%)
Feb 17, 2012 0.0900 0.0900 0.0900 0.0900 3,000 +0.04(+73.08%)
Feb 14, 2012 0.0520 0.0520 0.0520 0 -0.00(-1.89%)
Feb 13, 2012 0.0530 0.0530 0.0530 0.0530 6,000 -0.05(-46.46%)
Feb 10, 2012 0.0990 0.0990 0.0990 0.0990 1,800 +0.00(+0.00%)
Feb 09, 2012 0.0990 0.0990 0.0530 0.0990 6,905 -0.00(-1.00%)
Feb 06, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 02, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 01, 2012 0.0680 0.1000 0.0680 0.1000 44,075 +0.05(+100.00%)
Jan 31, 2012 0.0500 0.0550 0.0500 0.0500 72,468 +0.00(+4.17%)
Jan 30, 2012 0.0490 0.0490 0.0480 0.0480 31,756 -0.02(-29.41%)
Jan 24, 2012 0.0680 0.0680 0.0680 0.0680 0 -0.00(-2.72%)
Jan 20, 2012 0.0699 0.0699 0.0699 0 +0.02(+42.65%)
Jan 19, 2012 0.0490 0.0490 0.0490 0.0490 368 -0.02(-29.90%)
Jan 18, 2012 0.0700 0.0700 0.0699 0.0699 7,057 +0.03(+74.75%)
Jan 13, 2012 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
Jan 11, 2012 0.0550 0.0550 0.0550 0 +0.02(+71.88%)
Jan 10, 2012 0.0320 0.0320 0.0320 0.0320 193 -0.01(-20.00%)
Jan 09, 2012 0.0320 0.0400 0.0320 0.0400 11,025 +0.01(+25.00%)
Jan 06, 2012 0.0320 0.0320 0.0320 0.0320 1,060 +0.00(+0.00%)
Jan 05, 2012 0.0320 0.0320 0.0320 0.0320 1,850 +0.00(+0.00%)
Jan 04, 2012 0.0320 0.0320 0.0320 0.0320 250 +0.00(+3.23%)
Dec 30, 2011 0.0310 0.0310 0.0310 0.0310 6,368 +0.00(+0.00%)
Dec 29, 2011 0.0310 0.0310 0.0310 0.0310 2,500 +0.00(+3.33%)
Dec 28, 2011 0.0400 0.0400 0.0300 0.0300 27,807 -0.01(-25.00%)
Dec 27, 2011 0.0400 0.0400 0.0400 0.0400 370 +0.00(+0.00%)
Dec 23, 2011 0.0400 0.0400 0.0400 0.0400 11,312 +0.00(+0.00%)
Dec 20, 2011 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 19, 2011 0.0400 0.0400 0.0400 0.0400 750 +0.00(+0.00%)
Dec 16, 2011 0.0400 0.0400 0.0400 0.0400 11,193 +0.00(+0.00%)
Dec 14, 2011 0.0400 0.0400 0.0400 0.0400 0 -0.04(-50.00%)
Dec 09, 2011 0.0800 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Dec 08, 2011 0.0400 0.0900 0.0400 0.0900 475 +0.00(+0.00%)
Dec 07, 2011 0.0900 0.0900 0.0900 0.0900 4,999 +0.05(+125.00%)
Dec 06, 2011 0.0500 0.0500 0.0400 0.0400 12,175 -0.00(-7.41%)
Nov 25, 2011 0.0432 0.0432 0.0432 0 -0.02(-28.00%)
Nov 22, 2011 0.0600 0.0600 0.0600 0.0600 0 +0.01(+17.19%)
Nov 21, 2011 0.0512 0.0512 0.0512 0.0512 8,000 +0.00(+2.40%)
Nov 18, 2011 0.0700 0.0700 0.0500 0.0500 10,825 +0.01(+25.00%)
Nov 17, 2011 0.0400 0.0400 0.0400 0.0400 1,400 +0.00(+14.29%)
Nov 16, 2011 0.0400 0.0400 0.0350 0.0350 35,580 -0.01(-13.79%)
Nov 10, 2011 0.0406 0.0406 0.0406 0 +0.00(+0.00%)
Nov 09, 2011 0.0406 0.0420 0.0406 0.0406 50,386 +0.00(+0.00%)
Nov 01, 2011 0.0406 0.0406 0.0406 0.0406 0 +0.00(+0.25%)
Oct 28, 2011 0.0405 0.0405 0.0405 0 +0.00(+0.00%)
Oct 27, 2011 0.0405 0.0405 0.0405 0.0405 1,000 +0.00(+0.75%)
Oct 26, 2011 0.0600 0.0600 0.0402 0.0402 49,575 -0.01(-19.60%)
Oct 25, 2011 0.0500 0.0500 0.0500 0.0500 1,312 +0.01(+24.69%)
Oct 05, 2011 0.0401 0.0401 0.0401 0 +0.00(+0.00%)
Oct 04, 2011 0.0401 0.0401 0.0401 0.0401 750 -0.02(-38.31%)
Oct 03, 2011 0.0650 0.0650 0.0650 0.0650 1,000 +0.03(+62.50%)
Sep 26, 2011 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 22, 2011 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 21, 2011 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Sep 20, 2011 0.0400 0.0400 0.0400 0.0400 4,500 +0.00(+0.00%)
Sep 19, 2011 0.0400 0.0400 0.0400 0.0400 1,574 +0.00(+0.00%)
Sep 13, 2011 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 12, 2011 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Sep 08, 2011 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 07, 2011 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+12.50%)
Sep 06, 2011 0.0400 0.0400 0.0400 0.0400 2,117 -0.03(-39.39%)
Sep 02, 2011 0.0660 0.0660 0.0660 0.0660 1,500 +0.03(+65.00%)
Aug 31, 2011 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 26, 2011 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 17, 2011 0.0400 0.0400 0.0400 0.0400 0 -0.03(-41.18%)
Aug 16, 2011 0.0680 0.0680 0.0680 0.0680 1,850 +0.04(+126.67%)
Aug 08, 2011 0.0300 0.0300 0.0300 0.0300 0 -0.02(-40.00%)
Aug 03, 2011 0.0500 0.0500 0.0500 0.0500 0 -0.01(-10.71%)
Aug 02, 2011 0.0560 0.0560 0.0560 0.0560 250 -0.02(-30.00%)
Aug 01, 2011 0.0800 0.0800 0.0800 0.0800 500 +0.02(+42.86%)
Jul 28, 2011 0.0560 0.0560 0.0560 0 +0.02(+40.00%)
Jul 27, 2011 0.0400 0.0700 0.0400 0.0400 132,675 +0.00(+0.00%)
Jul 26, 2011 0.0600 0.0600 0.0400 0.0400 16,728 -0.02(-33.33%)
Jul 25, 2011 0.0600 0.0600 0.0600 0.0600 5,714 +0.00(+0.00%)
Jul 21, 2011 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 20, 2011 0.0600 0.0600 0.0600 0.0600 5,975 +0.00(+0.00%)
Jul 18, 2011 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 15, 2011 0.0600 0.0600 0.0600 0.0600 2,483 +0.00(+0.00%)
Jul 14, 2011 0.0600 0.0600 0.0600 0.0600 3,047 +0.00(+0.00%)
Jul 13, 2011 0.0600 0.0600 0.0600 0.0600 250 +0.00(+0.00%)
Jul 12, 2011 0.0900 0.0900 0.0600 0.0600 10,440 +0.00(+0.00%)
Jul 11, 2011 0.0600 0.0600 0.0600 0.0600 100 +0.00(+0.00%)
Jul 01, 2011 0.0600 0.0600 0.0600 0 -0.03(-33.33%)
Jun 30, 2011 0.0900 0.0900 0.0900 0.0900 2,300 +0.03(+60.71%)
Jun 29, 2011 0.0560 0.0560 0.0560 0.0560 2,718 +0.00(+0.00%)
Jun 28, 2011 0.0560 0.0560 0.0560 0.0560 1,000 -0.00(-6.67%)
Jun 22, 2011 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 16, 2011 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jun 14, 2011 0.0550 0.0550 0.0550 0.0550 0 -0.03(-32.10%)
Jun 10, 2011 0.0810 0.0810 0.0810 0 +0.00(+1.25%)
Jun 09, 2011 0.1000 0.1000 0.0800 0.0800 186,654 -0.02(-20.00%)
Jun 06, 2011 0.1000 0.1000 0.1000 0 -0.03(-23.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.