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 (%)
Jul 31, 2019 2.780 2.790 2.630 2.710 51,546 -0.05(-1.81%)
Jul 30, 2019 2.790 2.790 2.750 2.760 9,046 +0.02(+0.73%)
Jul 29, 2019 2.720 2.760 2.710 2.740 95,032 +0.02(+0.74%)
Jul 26, 2019 2.730 2.730 2.670 2.720 25,700 +0.03(+1.12%)
Jul 25, 2019 2.650 2.720 2.650 2.690 87,853 +0.02(+0.75%)
Jul 24, 2019 2.620 2.670 2.620 2.670 21,075 +0.03(+1.14%)
Jul 23, 2019 2.690 2.700 2.620 2.640 78,676 -0.07(-2.58%)
Jul 22, 2019 2.770 2.770 2.700 2.710 167,307 -0.03(-1.09%)
Jul 19, 2019 2.820 2.820 2.720 2.740 24,200 -0.02(-0.72%)
Jul 18, 2019 2.770 2.780 2.740 2.760 130,668 -0.03(-1.08%)
Jul 17, 2019 2.750 2.800 2.750 2.790 160,164 +0.03(+1.09%)
Jul 16, 2019 2.760 2.800 2.760 2.760 219,120 -0.03(-1.08%)
Jul 15, 2019 2.760 2.790 2.760 2.790 12,546 +0.02(+0.72%)
Jul 12, 2019 2.790 2.800 2.750 2.770 54,500 -0.02(-0.72%)
Jul 11, 2019 2.770 2.790 2.760 2.790 43,599 +0.00(+0.00%)
Jul 10, 2019 2.800 2.810 2.750 2.790 15,505 -0.01(-0.36%)
Jul 09, 2019 2.880 2.880 2.780 2.800 43,861 -0.09(-3.11%)
Jul 08, 2019 2.900 2.935 2.890 2.890 27,405 -0.01(-0.34%)
Jul 05, 2019 3.050 3.050 2.760 2.900 48,800 -0.14(-4.61%)
Jul 03, 2019 3.010 3.060 3.010 3.040 65,900 +0.03(+0.99%)
Jul 02, 2019 3.000 3.070 3.000 3.010 4,157 +0.08(+2.73%)
Jul 01, 2019 3.100 3.100 2.910 2.930 15,052 -0.10(-3.30%)
Jun 28, 2019 2.920 3.040 2.920 3.030 27,700 +0.12(+4.12%)
Jun 27, 2019 2.850 2.920 2.850 2.910 20,481 -0.01(-0.34%)
Jun 26, 2019 2.930 2.930 2.900 2.920 12,900 +0.03(+1.04%)
Jun 25, 2019 2.910 2.950 2.890 2.890 36,227 -0.04(-1.37%)
Jun 24, 2019 2.980 2.990 2.890 2.930 24,829 -0.02(-0.68%)
Jun 21, 2019 2.960 2.961 2.930 2.950 44,800 -0.04(-1.34%)
Jun 20, 2019 3.000 3.020 2.981 2.990 10,328 +0.02(+0.67%)
Jun 19, 2019 2.950 2.970 2.940 2.970 25,017 +0.03(+1.02%)
Jun 18, 2019 2.950 2.960 2.930 2.940 16,517 +0.00(+0.00%)
Jun 17, 2019 2.850 2.960 2.850 2.940 39,501 +0.09(+3.16%)
Jun 14, 2019 2.830 2.880 2.830 2.850 15,500 +0.00(+0.00%)
Jun 13, 2019 2.880 2.880 2.835 2.850 27,865 -0.02(-0.70%)
Jun 12, 2019 2.830 2.880 2.830 2.870 12,374 +0.04(+1.41%)
Jun 11, 2019 2.830 2.850 2.830 2.830 12,717 -0.01(-0.35%)
Jun 10, 2019 2.750 2.870 2.750 2.840 88,985 +0.12(+4.41%)
Jun 07, 2019 2.740 2.750 2.720 2.720 12,000 +0.05(+1.68%)
Jun 06, 2019 2.710 2.710 2.665 2.675 58,287 -0.03(-0.93%)
Jun 05, 2019 2.740 2.740 2.660 2.700 59,409 +0.00(+0.00%)
Jun 04, 2019 2.670 2.705 2.667 2.700 14,718 +0.03(+1.12%)
Jun 03, 2019 2.640 2.750 2.640 2.670 77,917 -0.03(-1.11%)
May 31, 2019 2.720 2.770 2.680 2.700 104,500 -0.07(-2.53%)
May 30, 2019 2.790 2.790 2.760 2.770 15,992 -0.02(-0.54%)
May 29, 2019 2.780 2.800 2.755 2.785 80,766 -0.01(-0.54%)
May 28, 2019 2.750 2.830 2.750 2.800 44,057 -0.06(-2.10%)
May 24, 2019 2.870 2.920 2.840 2.860 85,300 -0.01(-0.35%)
May 23, 2019 2.850 2.900 2.850 2.870 70,857 -0.03(-1.03%)
May 22, 2019 2.910 2.910 2.880 2.900 77,856 +0.01(+0.35%)
May 21, 2019 2.880 2.905 2.865 2.890 52,834 +0.01(+0.35%)
May 20, 2019 2.870 2.880 2.860 2.880 5,026 -0.00(-0.17%)
May 17, 2019 2.920 2.920 2.875 2.885 54,100 -0.02(-0.52%)
May 16, 2019 2.890 2.970 2.890 2.900 17,010 +0.02(+0.69%)
May 15, 2019 2.890 2.890 2.840 2.880 79,921 +0.00(+0.00%)
May 14, 2019 2.900 2.930 2.860 2.880 84,893 -0.02(-0.69%)
May 13, 2019 2.920 2.950 2.890 2.900 76,977 -0.05(-1.69%)
May 10, 2019 2.930 2.960 2.890 2.950 43,500 +0.02(+0.68%)
May 09, 2019 2.930 2.940 2.900 2.930 66,671 -0.02(-0.68%)
May 08, 2019 2.910 2.980 2.900 2.950 32,653 +0.03(+1.03%)
May 07, 2019 2.920 2.940 2.840 2.920 89,173 -0.06(-2.01%)
May 06, 2019 2.950 3.010 2.940 2.980 54,669 +0.00(+0.17%)
May 03, 2019 3.030 3.034 2.960 2.975 140,700 -0.02(-0.83%)
May 02, 2019 3.110 3.110 2.950 3.000 162,627 +0.02(+0.50%)
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.