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 (%)
Dec 31, 2018 3.100 3.110 3.050 3.050 34,500 +0.01(+0.33%)
Dec 28, 2018 2.990 3.090 2.950 3.040 91,400 +0.04(+1.16%)
Dec 27, 2018 2.940 3.020 2.900 3.005 198,053 +0.05(+1.86%)
Dec 26, 2018 2.893 2.970 2.893 2.950 15,664 +0.06(+2.08%)
Dec 24, 2018 2.950 2.960 2.850 2.890 82,600 -0.09(-3.02%)
Dec 21, 2018 3.060 3.110 2.950 2.980 134,800 -0.09(-2.93%)
Dec 20, 2018 3.200 3.260 3.050 3.070 42,474 -0.15(-4.66%)
Dec 19, 2018 3.330 3.380 3.180 3.220 61,773 -0.06(-1.83%)
Dec 18, 2018 3.280 3.380 3.210 3.280 52,273 -0.07(-2.09%)
Dec 17, 2018 3.420 3.490 3.330 3.350 45,927 -0.13(-3.74%)
Dec 14, 2018 3.510 3.670 3.480 3.480 45,000 -0.09(-2.52%)
Dec 13, 2018 3.490 3.630 3.460 3.570 34,169 +0.13(+3.78%)
Dec 12, 2018 3.540 3.570 3.420 3.440 24,036 +0.00(+0.00%)
Dec 11, 2018 3.520 3.570 3.410 3.440 21,862 -0.08(-2.27%)
Dec 10, 2018 3.640 3.755 3.480 3.520 42,795 -0.14(-3.83%)
Dec 07, 2018 3.700 3.790 3.630 3.660 59,200 -0.01(-0.27%)
Dec 06, 2018 3.220 3.710 3.220 3.670 95,867 +0.31(+9.23%)
Dec 04, 2018 3.230 3.500 3.230 3.360 33,800 -0.09(-2.61%)
Dec 03, 2018 3.790 3.790 3.390 3.450 47,250 -0.04(-1.15%)
Nov 30, 2018 3.460 3.530 3.370 3.490 48,400 +0.03(+0.87%)
Nov 29, 2018 3.470 3.560 3.420 3.460 90,959 +0.06(+1.76%)
Nov 28, 2018 3.250 3.450 3.220 3.400 59,078 +0.14(+4.29%)
Nov 27, 2018 3.090 3.280 3.090 3.260 48,725 +0.19(+6.19%)
Nov 26, 2018 3.100 3.170 3.040 3.070 129,280 +0.03(+0.99%)
Nov 23, 2018 3.080 3.080 2.970 3.040 49,300 -0.03(-0.98%)
Nov 21, 2018 3.070 3.070 3.070 0 +0.04(+1.32%)
Nov 20, 2018 2.996 3.130 2.996 3.030 97,828 -0.07(-2.26%)
Nov 19, 2018 3.230 3.260 3.080 3.100 74,154 -0.11(-3.43%)
Nov 16, 2018 3.100 3.270 3.100 3.210 51,000 +0.07(+2.23%)
Nov 15, 2018 3.220 3.250 3.060 3.140 207,348 -0.14(-4.27%)
Nov 14, 2018 3.170 3.320 3.160 3.280 164,370 +0.14(+4.46%)
Nov 13, 2018 3.240 3.270 3.120 3.140 125,282 -0.16(-4.85%)
Nov 12, 2018 3.250 3.470 3.150 3.300 177,132 +0.05(+1.54%)
Nov 09, 2018 3.250 3.300 3.200 3.250 137,200 -0.02(-0.61%)
Nov 08, 2018 3.370 3.370 3.200 3.270 88,807 -0.09(-2.68%)
Nov 07, 2018 3.140 3.470 3.130 3.360 94,646 +0.27(+8.74%)
Nov 06, 2018 3.170 3.200 3.070 3.090 153,145 -0.08(-2.52%)
Nov 05, 2018 3.050 3.330 3.050 3.170 353,425 -0.04(-1.25%)
Nov 02, 2018 3.470 3.470 3.190 3.210 200,200 -0.14(-4.18%)
Nov 01, 2018 3.050 3.440 2.920 3.350 191,938 +0.22(+7.03%)
Oct 31, 2018 3.020 3.130 3.000 3.130 48,667 +0.13(+4.33%)
Oct 30, 2018 2.790 3.040 2.790 3.000 46,314 +0.07(+2.39%)
Oct 29, 2018 3.050 3.170 2.900 2.930 131,534 -0.14(-4.56%)
Oct 26, 2018 3.050 3.100 3.010 3.070 63,200 -0.03(-0.97%)
Oct 25, 2018 3.010 3.150 3.000 3.100 45,268 +0.04(+1.31%)
Oct 24, 2018 3.100 3.180 3.050 3.060 58,128 -0.05(-1.61%)
Oct 23, 2018 3.130 3.160 3.000 3.110 87,078 -0.04(-1.27%)
Oct 22, 2018 3.090 3.260 3.090 3.150 77,715 -0.02(-0.63%)
Oct 19, 2018 3.220 3.250 3.100 3.170 107,000 -0.05(-1.55%)
Oct 18, 2018 3.440 3.447 3.195 3.220 87,679 -0.24(-6.94%)
Oct 17, 2018 3.415 3.480 3.415 3.460 19,659 +0.00(+0.00%)
Oct 16, 2018 3.470 3.510 3.410 3.460 35,961 +0.01(+0.29%)
Oct 15, 2018 3.440 3.530 3.390 3.450 106,448 +0.00(+0.00%)
Oct 12, 2018 3.490 3.560 3.430 3.450 36,300 -0.02(-0.58%)
Oct 11, 2018 3.360 3.580 3.360 3.470 52,355 +0.07(+2.06%)
Oct 10, 2018 3.530 3.560 3.370 3.400 154,733 -0.20(-5.56%)
Oct 09, 2018 3.780 3.780 3.570 3.600 195,924 -0.16(-4.26%)
Oct 08, 2018 3.690 3.830 3.560 3.760 56,462 +0.18(+5.03%)
Oct 05, 2018 3.650 3.710 3.520 3.580 119,400 -0.04(-1.10%)
Oct 04, 2018 3.790 3.790 3.550 3.620 125,824 -0.15(-3.98%)
Oct 03, 2018 3.870 3.870 3.700 3.770 68,007 -0.11(-2.84%)
Oct 02, 2018 3.630 3.950 3.630 3.880 117,556 +0.25(+6.89%)
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.