Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CRH Medical Corp (NY: CRHM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2016 5.650 5.650 5.350 5.500 196,214 -0.05(-0.90%)
Nov 29, 2016 5.250 5.800 5.150 5.550 179,998 +0.25(+4.72%)
Nov 28, 2016 6.200 6.200 4.850 5.300 488,400 -0.90(-14.52%)
Nov 25, 2016 6.150 6.300 6.100 6.200 178,151 +0.10(+1.64%)
Nov 23, 2016 6.100 6.100 6.100 0 +0.15(+2.52%)
Nov 22, 2016 6.000 6.077 5.900 5.950 139,063 +0.05(+0.85%)
Nov 21, 2016 5.850 6.040 5.827 5.900 288,117 +0.15(+2.61%)
Nov 18, 2016 5.750 6.000 5.700 5.750 278,267 +0.05(+0.88%)
Nov 17, 2016 5.550 5.790 5.550 5.700 125,552 +0.20(+3.64%)
Nov 16, 2016 5.500 5.600 5.450 5.500 93,601 +0.08(+1.38%)
Nov 15, 2016 5.300 5.550 5.250 5.425 187,249 +0.17(+3.33%)
Nov 14, 2016 5.300 5.350 5.200 5.250 194,669 +0.10(+1.94%)
Nov 11, 2016 5.200 5.200 5.100 5.150 86,767 -0.15(-2.83%)
Nov 10, 2016 5.300 5.325 5.150 5.300 196,856 +0.05(+0.95%)
Nov 09, 2016 5.250 5.300 4.900 5.250 135,882 -0.13(-2.45%)
Nov 08, 2016 5.100 5.382 5.050 5.382 171,105 +0.28(+5.53%)
Nov 07, 2016 4.650 5.100 4.650 5.100 173,509 +0.40(+8.51%)
Nov 04, 2016 4.750 4.775 4.700 4.700 38,833 -0.02(-0.53%)
Nov 03, 2016 4.800 4.850 4.700 4.725 62,555 -0.08(-1.56%)
Nov 02, 2016 4.800 4.850 4.700 4.800 98,125 +0.00(+0.00%)
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.