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 (%)
Jun 30, 2016 3.820 3.970 3.810 3.910 199,527 +0.12(+3.17%)
Jun 29, 2016 3.750 3.810 3.670 3.790 52,660 +0.15(+4.09%)
Jun 28, 2016 3.770 3.770 3.630 3.641 23,192 +0.01(+0.31%)
Jun 27, 2016 3.700 3.840 3.610 3.630 195,856 -0.07(-1.89%)
Jun 24, 2016 3.610 3.740 3.490 3.700 115,403 -0.02(-0.54%)
Jun 23, 2016 3.860 3.930 3.720 3.720 50,202 -0.07(-1.85%)
Jun 22, 2016 3.650 3.860 3.650 3.790 66,525 +0.12(+3.27%)
Jun 21, 2016 3.750 3.750 3.625 3.670 208,040 -0.05(-1.34%)
Jun 20, 2016 3.500 3.720 3.460 3.720 418,573 +0.27(+7.82%)
Jun 17, 2016 3.350 3.450 3.350 3.450 70,655 +0.07(+2.07%)
Jun 16, 2016 3.220 3.380 3.220 3.380 141,222 +0.09(+2.74%)
Jun 15, 2016 3.330 3.340 3.160 3.290 457,704 +0.05(+1.54%)
Jun 14, 2016 3.230 3.250 3.200 3.240 47,064 -0.01(-0.31%)
Jun 13, 2016 3.320 3.320 3.210 3.250 57,025 -0.05(-1.52%)
Jun 10, 2016 3.380 3.380 3.285 3.300 66,781 -0.08(-2.37%)
Jun 09, 2016 3.315 3.380 3.290 3.380 173,213 +0.08(+2.42%)
Jun 08, 2016 3.440 3.440 3.290 3.300 189,045 -0.14(-4.07%)
Jun 07, 2016 3.390 3.440 3.250 3.440 293,324 +0.14(+4.24%)
Jun 06, 2016 3.430 3.430 3.300 3.300 245,788 -0.09(-2.65%)
Jun 03, 2016 3.350 3.390 3.270 3.390 6,573 +0.08(+2.42%)
Jun 02, 2016 3.530 3.530 3.300 3.310 103,250 -0.11(-3.23%)
Jun 01, 2016 3.430 3.450 3.361 3.421 49,241 -0.01(-0.28%)
May 31, 2016 3.420 3.440 3.330 3.430 25,835 +0.04(+1.18%)
May 27, 2016 3.120 3.390 3.390 3.390 27,700 +0.30(+9.71%)
May 26, 2016 3.080 3.170 3.050 3.090 133,711 +0.04(+1.31%)
May 25, 2016 2.940 3.060 2.940 3.050 15,349 +0.12(+4.10%)
May 24, 2016 2.970 2.970 2.910 2.930 8,808 -0.07(-2.26%)
May 23, 2016 3.027 3.060 2.900 2.998 18,565 +0.07(+2.30%)
May 20, 2016 2.950 2.970 2.930 2.930 4,050 -0.01(-0.33%)
May 19, 2016 2.840 2.940 2.840 2.940 1,900 +0.06(+2.20%)
May 18, 2016 2.830 2.920 2.830 2.877 22,400 -0.02(-0.80%)
May 17, 2016 2.810 2.900 2.810 2.900 26,830 +0.02(+0.69%)
May 16, 2016 2.910 2.950 2.860 2.880 18,225 +0.00(+0.00%)
May 13, 2016 2.870 2.950 2.860 2.880 10,822 -0.03(-1.03%)
May 12, 2016 2.920 2.920 2.870 2.910 5,765 -0.02(-0.68%)
May 11, 2016 2.980 2.980 2.924 2.930 12,912 -0.10(-3.30%)
May 10, 2016 3.080 3.080 2.969 3.030 15,573 +0.07(+2.36%)
May 09, 2016 2.958 2.970 2.920 2.960 26,425 -0.04(-1.33%)
May 06, 2016 3.090 3.090 2.960 3.000 51,580 -0.05(-1.64%)
May 05, 2016 2.850 3.080 2.850 3.050 31,194 +0.25(+8.93%)
May 04, 2016 3.220 3.220 2.800 2.800 103,117 -0.31(-9.97%)
May 03, 2016 3.200 3.200 3.110 3.110 41,740 -0.14(-4.31%)
May 02, 2016 3.250 3.270 3.220 3.250 6,672 +0.00(+0.00%)
Apr 29, 2016 3.240 3.250 3.170 3.250 12,826 +0.06(+1.98%)
Apr 28, 2016 3.320 3.400 3.160 3.187 112,360 -0.13(-3.92%)
Apr 27, 2016 3.400 3.440 3.305 3.317 198,180 -0.08(-2.44%)
Apr 26, 2016 3.300 3.400 3.260 3.400 126,143 +0.11(+3.34%)
Apr 25, 2016 3.280 3.400 3.280 3.290 106,752 +0.04(+1.23%)
Apr 22, 2016 3.170 3.250 3.150 3.250 22,550 +0.11(+3.50%)
Apr 21, 2016 3.240 3.250 3.120 3.140 54,521 -0.15(-4.56%)
Apr 20, 2016 3.310 3.320 3.279 3.290 137,035 +0.01(+0.30%)
Apr 19, 2016 3.350 3.350 3.279 3.280 390,441 -0.02(-0.61%)
Apr 18, 2016 3.280 3.320 3.280 3.300 52,530 +0.00(+0.00%)
Apr 15, 2016 3.300 3.300 3.275 3.300 166,655 -0.04(-1.20%)
Apr 14, 2016 3.310 3.370 3.310 3.340 166,700 +0.00(+0.00%)
Apr 13, 2016 3.250 3.340 3.240 3.340 64,423 +0.08(+2.45%)
Apr 12, 2016 3.160 3.280 3.160 3.260 33,913 -0.00(-0.05%)
Apr 11, 2016 3.230 3.280 3.210 3.261 116,194 +0.06(+1.92%)
Apr 08, 2016 3.230 3.230 3.170 3.200 71,111 -0.04(-1.23%)
Apr 07, 2016 3.260 3.260 3.230 3.240 24,505 -0.05(-1.52%)
Apr 06, 2016 3.270 3.300 3.250 3.290 28,545 +0.03(+0.92%)
Apr 05, 2016 3.380 3.380 3.260 3.260 42,841 -0.13(-3.86%)
Apr 04, 2016 3.310 3.391 3.280 3.391 93,834 +0.05(+1.52%)
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.