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 (%)
Feb 26, 2021 3.880 3.880 3.850 3.870 666,500 -0.02(-0.51%)
Feb 25, 2021 3.890 3.920 3.880 3.890 740,618 -0.05(-1.27%)
Feb 24, 2021 3.870 3.950 3.870 3.940 1,896,996 +0.03(+0.77%)
Feb 23, 2021 3.910 3.910 3.860 3.910 1,086,425 +0.00(+0.00%)
Feb 22, 2021 3.880 3.920 3.870 3.910 648,502 +0.00(+0.00%)
Feb 19, 2021 3.860 3.920 3.840 3.910 655,800 +0.05(+1.30%)
Feb 18, 2021 3.850 3.870 3.850 3.860 412,786 +0.00(+0.00%)
Feb 17, 2021 3.840 3.870 3.830 3.860 826,092 +0.00(+0.00%)
Feb 16, 2021 3.850 3.890 3.840 3.860 1,203,635 -0.01(-0.26%)
Feb 12, 2021 3.850 3.880 3.830 3.870 904,400 +0.02(+0.52%)
Feb 11, 2021 3.850 3.880 3.820 3.850 1,350,673 -0.01(-0.26%)
Feb 10, 2021 3.860 3.890 3.850 3.860 1,333,933 -0.02(-0.52%)
Feb 09, 2021 3.880 3.900 3.800 3.880 3,905,239 -0.04(-1.02%)
Feb 08, 2021 3.950 3.990 3.900 3.920 33,649,248 +1.74(+79.82%)
Feb 05, 2021 2.170 2.240 2.170 2.180 69,000 -0.04(-1.80%)
Feb 04, 2021 2.250 2.250 2.190 2.220 135,047 +0.05(+2.07%)
Feb 03, 2021 2.150 2.180 2.140 2.175 46,143 +0.03(+1.64%)
Feb 02, 2021 2.190 2.210 2.137 2.140 67,477 -0.04(-1.83%)
Feb 01, 2021 2.200 2.200 2.100 2.180 104,988 +0.05(+2.34%)
Jan 29, 2021 2.180 2.210 2.100 2.130 75,300 -0.07(-3.18%)
Jan 28, 2021 2.160 2.270 2.135 2.200 91,482 +0.05(+2.33%)
Jan 27, 2021 2.230 2.240 2.150 2.150 49,665 -0.08(-3.80%)
Jan 26, 2021 2.270 2.270 2.215 2.235 55,543 -0.01(-0.22%)
Jan 25, 2021 2.270 2.290 2.210 2.240 58,756 -0.00(-0.22%)
Jan 22, 2021 2.210 2.260 2.210 2.245 31,300 -0.01(-0.66%)
Jan 21, 2021 2.270 2.280 2.210 2.260 91,672 +0.01(+0.44%)
Jan 20, 2021 2.290 2.360 2.230 2.250 79,828 -0.01(-0.44%)
Jan 19, 2021 2.210 2.270 2.195 2.260 79,847 +0.07(+3.20%)
Jan 15, 2021 2.180 2.230 2.127 2.190 40,300 -0.01(-0.45%)
Jan 14, 2021 2.210 2.247 2.200 2.200 35,136 -0.01(-0.45%)
Jan 13, 2021 2.230 2.230 2.180 2.210 100,307 -0.01(-0.45%)
Jan 12, 2021 2.180 2.240 2.170 2.220 104,688 +0.05(+2.30%)
Jan 11, 2021 2.150 2.200 2.140 2.170 54,015 -0.04(-1.59%)
Jan 08, 2021 2.240 2.250 2.160 2.205 52,300 -0.04(-1.56%)
Jan 07, 2021 2.260 2.290 2.210 2.240 36,278 -0.02(-0.88%)
Jan 06, 2021 2.260 2.320 2.220 2.260 68,490 -0.03(-1.31%)
Jan 05, 2021 2.200 2.310 2.200 2.290 43,135 +0.02(+0.88%)
Jan 04, 2021 2.330 2.330 2.210 2.270 127,440 -0.06(-2.58%)
Dec 31, 2020 2.330 2.330 2.330 199,227 -0.02(-0.85%)
Dec 30, 2020 2.270 2.400 2.250 2.350 199,227 +0.10(+4.44%)
Dec 29, 2020 2.120 2.260 2.120 2.250 194,853 +0.16(+7.66%)
Dec 28, 2020 2.180 2.191 2.080 2.090 90,180 -0.08(-3.69%)
Dec 24, 2020 2.190 2.250 2.140 2.170 114,800 -0.03(-1.36%)
Dec 23, 2020 2.340 2.360 2.030 2.200 1,051,960 -0.54(-19.71%)
Dec 22, 2020 2.780 2.840 2.700 2.740 78,807 -0.01(-0.36%)
Dec 21, 2020 2.800 2.800 2.721 2.750 54,334 -0.12(-4.18%)
Dec 18, 2020 2.940 2.960 2.870 2.870 36,400 -0.05(-1.71%)
Dec 17, 2020 2.930 2.960 2.900 2.920 56,167 -0.03(-1.02%)
Dec 16, 2020 2.900 2.970 2.900 2.950 43,713 +0.03(+1.03%)
Dec 15, 2020 2.920 2.930 2.810 2.920 60,609 +0.04(+1.39%)
Dec 14, 2020 2.890 2.900 2.860 2.880 38,703 +0.04(+1.41%)
Dec 11, 2020 2.830 2.850 2.830 2.840 17,300 +0.00(+0.00%)
Dec 10, 2020 2.840 2.870 2.830 2.840 63,965 +0.01(+0.35%)
Dec 09, 2020 2.820 2.850 2.820 2.830 25,825 -0.01(-0.35%)
Dec 08, 2020 2.860 2.880 2.800 2.840 49,129 -0.01(-0.35%)
Dec 07, 2020 2.700 2.870 2.700 2.850 64,263 -0.02(-0.70%)
Dec 04, 2020 2.890 2.900 2.840 2.870 31,900 +0.04(+1.41%)
Dec 03, 2020 2.860 2.940 2.825 2.830 75,056 -0.07(-2.41%)
Dec 02, 2020 2.800 2.920 2.790 2.900 53,675 +0.08(+2.84%)
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.