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 (%)
Mar 29, 2019 2.710 2.710 2.620 2.660 92,900 -0.04(-1.48%)
Mar 28, 2019 2.690 2.710 2.640 2.700 139,976 +0.03(+1.12%)
Mar 27, 2019 2.630 2.670 2.600 2.670 110,351 +0.04(+1.52%)
Mar 26, 2019 2.620 2.660 2.600 2.630 100,128 +0.01(+0.38%)
Mar 25, 2019 2.570 2.650 2.510 2.620 185,100 +0.00(+0.00%)
Mar 22, 2019 2.750 2.750 2.580 2.620 178,600 -0.16(-5.76%)
Mar 21, 2019 2.890 2.890 2.760 2.780 40,110 -0.02(-0.54%)
Mar 20, 2019 2.840 2.840 2.740 2.795 104,952 -0.04(-1.24%)
Mar 19, 2019 2.910 2.920 2.800 2.830 154,745 -0.09(-3.08%)
Mar 18, 2019 2.900 2.950 2.880 2.920 118,655 +0.00(+0.00%)
Mar 15, 2019 2.960 2.980 2.890 2.920 159,400 -0.05(-1.68%)
Mar 14, 2019 2.870 3.180 2.840 2.970 97,553 -0.11(-3.57%)
Mar 13, 2019 3.050 3.080 3.000 3.080 44,597 +0.04(+1.32%)
Mar 12, 2019 2.860 3.050 2.860 3.040 44,800 +0.18(+6.29%)
Mar 11, 2019 2.890 2.920 2.840 2.860 150,966 -0.06(-2.05%)
Mar 08, 2019 2.930 2.930 2.720 2.920 129,800 +0.01(+0.34%)
Mar 07, 2019 2.890 2.980 2.870 2.910 85,300 -0.03(-1.02%)
Mar 06, 2019 3.050 3.060 2.860 2.940 270,455 -0.14(-4.55%)
Mar 05, 2019 3.030 3.090 3.030 3.080 49,388 +0.00(+0.00%)
Mar 04, 2019 3.080 3.110 3.080 3.080 28,635 -0.02(-0.65%)
Mar 01, 2019 3.120 3.130 3.080 3.100 28,300 -0.02(-0.64%)
Feb 28, 2019 3.100 3.150 3.100 3.120 10,246 -0.01(-0.32%)
Feb 27, 2019 3.170 3.190 3.080 3.130 44,218 -0.02(-0.63%)
Feb 26, 2019 3.110 3.200 3.100 3.150 97,248 -0.07(-2.17%)
Feb 25, 2019 3.240 3.250 3.200 3.220 53,693 -0.01(-0.31%)
Feb 22, 2019 3.280 3.310 3.200 3.230 247,100 -0.06(-1.82%)
Feb 21, 2019 3.350 3.350 3.230 3.290 92,323 +0.04(+1.23%)
Feb 20, 2019 3.340 3.380 3.250 3.250 37,906 -0.08(-2.40%)
Feb 19, 2019 3.330 3.330 3.270 3.330 15,198 +0.02(+0.60%)
Feb 15, 2019 3.300 3.310 3.260 3.310 33,100 +0.04(+1.22%)
Feb 14, 2019 3.280 3.283 3.240 3.270 27,824 -0.05(-1.51%)
Feb 13, 2019 3.270 3.330 3.250 3.320 7,434 +0.04(+1.22%)
Feb 12, 2019 3.330 3.330 3.240 3.280 27,049 +0.00(+0.00%)
Feb 11, 2019 3.380 3.380 3.230 3.280 54,331 -0.13(-3.81%)
Feb 08, 2019 3.360 3.410 3.280 3.410 33,900 +0.04(+1.19%)
Feb 07, 2019 3.260 3.380 3.230 3.370 16,376 +0.15(+4.66%)
Feb 06, 2019 3.300 3.304 3.210 3.220 111,033 -0.08(-2.42%)
Feb 05, 2019 3.410 3.430 3.280 3.300 38,530 -0.08(-2.37%)
Feb 04, 2019 3.270 3.410 3.200 3.380 67,331 +0.14(+4.32%)
Feb 01, 2019 3.160 3.280 3.160 3.240 25,200 +0.04(+1.25%)
Jan 31, 2019 3.230 3.250 3.170 3.200 15,752 +0.02(+0.63%)
Jan 30, 2019 3.140 3.230 3.104 3.180 31,596 +0.07(+2.25%)
Jan 29, 2019 3.100 3.120 3.030 3.110 279,093 +0.01(+0.32%)
Jan 28, 2019 3.150 3.150 3.065 3.100 45,988 -0.05(-1.59%)
Jan 25, 2019 3.120 3.180 3.095 3.150 13,600 +0.06(+1.94%)
Jan 24, 2019 3.050 3.150 3.040 3.090 133,899 +0.01(+0.32%)
Jan 23, 2019 3.110 3.130 3.050 3.080 66,075 -0.02(-0.65%)
Jan 22, 2019 3.270 3.270 3.080 3.100 88,957 -0.17(-5.20%)
Jan 18, 2019 3.160 3.300 3.160 3.270 23,300 +0.13(+4.14%)
Jan 17, 2019 3.090 3.170 3.090 3.140 16,897 +0.01(+0.32%)
Jan 16, 2019 3.120 3.160 3.100 3.130 38,953 +0.04(+1.29%)
Jan 15, 2019 3.110 3.130 3.090 3.090 11,703 -0.01(-0.32%)
Jan 14, 2019 3.090 3.150 3.025 3.100 21,624 -0.01(-0.32%)
Jan 11, 2019 3.100 3.210 3.100 3.110 13,900 +0.01(+0.32%)
Jan 10, 2019 3.130 3.200 3.010 3.100 276,937 -0.09(-2.82%)
Jan 09, 2019 3.200 3.270 3.150 3.190 82,432 -0.03(-0.93%)
Jan 08, 2019 3.250 3.280 3.180 3.220 43,218 -0.02(-0.62%)
Jan 07, 2019 3.130 3.300 3.130 3.240 24,701 +0.07(+2.21%)
Jan 04, 2019 3.120 3.250 3.110 3.170 133,500 +0.08(+2.59%)
Jan 03, 2019 3.090 3.150 3.040 3.090 85,816 -0.10(-3.13%)
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.