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, 2018 2.550 2.550 2.550 0 +0.05(+2.00%)
Mar 28, 2018 2.550 2.550 2.450 2.500 45,299 -0.05(-1.96%)
Mar 27, 2018 2.700 2.700 2.525 2.550 103,225 -0.15(-5.56%)
Mar 26, 2018 2.600 2.700 2.500 2.700 36,098 +0.10(+3.85%)
Mar 23, 2018 2.600 2.600 2.510 2.600 73,573 +0.00(+0.00%)
Mar 22, 2018 2.650 2.650 2.590 2.600 45,659 -0.10(-3.70%)
Mar 21, 2018 2.625 2.740 2.618 2.700 40,292 +0.10(+3.85%)
Mar 20, 2018 2.500 2.650 2.450 2.600 56,958 +0.05(+1.96%)
Mar 19, 2018 2.700 2.700 2.550 2.550 114,950 -0.15(-5.56%)
Mar 16, 2018 2.750 2.750 2.700 2.700 85,987 -0.07(-2.70%)
Mar 15, 2018 2.800 2.800 2.700 2.775 168,767 -0.02(-0.89%)
Mar 14, 2018 2.826 2.850 2.800 2.800 12,980 +0.00(+0.00%)
Mar 13, 2018 2.950 3.000 2.800 2.800 51,375 -0.15(-5.08%)
Mar 12, 2018 3.000 3.075 2.950 2.950 52,044 -0.05(-1.67%)
Mar 09, 2018 3.150 3.150 3.000 3.000 26,311 -0.15(-4.76%)
Mar 08, 2018 3.055 3.200 3.055 3.150 113,665 +0.05(+1.61%)
Mar 07, 2018 3.050 3.100 143,133 -0.15(-4.62%)
Mar 06, 2018 3.000 3.300 2.980 3.250 289,311 +0.35(+12.07%)
Mar 05, 2018 2.800 2.900 2.700 2.900 26,527 +0.10(+3.57%)
Mar 02, 2018 2.750 2.950 2.700 2.800 86,792 +0.00(+0.00%)
Mar 01, 2018 2.850 2.850 2.710 2.800 27,455 -0.10(-3.45%)
Feb 28, 2018 2.750 2.900 2.750 2.900 36,463 +0.15(+5.45%)
Feb 27, 2018 2.950 2.950 2.750 2.750 46,521 -0.20(-6.78%)
Feb 26, 2018 2.850 2.950 2.800 2.950 111,013 +0.12(+4.42%)
Feb 23, 2018 3.050 3.050 2.800 2.825 82,883 -0.17(-5.83%)
Feb 22, 2018 2.750 3.025 2.700 3.000 103,466 +0.30(+11.11%)
Feb 21, 2018 2.750 2.750 2.700 2.700 109,494 -0.05(-1.82%)
Feb 20, 2018 2.800 2.800 2.700 2.750 58,959 -0.05(-1.79%)
Feb 16, 2018 2.800 2.800 2.800 0 +0.00(+0.00%)
Feb 15, 2018 2.800 2.800 2.700 2.800 50,748 +0.10(+3.70%)
Feb 14, 2018 2.700 2.750 2.650 2.700 80,985 -0.02(-0.92%)
Feb 13, 2018 2.700 2.750 2.700 2.725 18,222 -0.02(-0.91%)
Feb 12, 2018 2.700 2.750 2.650 2.750 40,993 +0.10(+3.77%)
Feb 09, 2018 2.800 2.800 2.550 2.650 276,709 -0.15(-5.36%)
Feb 08, 2018 2.800 2.825 2.750 2.800 101,753 +0.05(+1.82%)
Feb 07, 2018 2.800 2.900 2.800 2.750 22,949 -0.05(-1.79%)
Feb 06, 2018 2.700 2.800 2.610 2.800 87,798 +0.05(+1.82%)
Feb 05, 2018 2.700 2.850 2.650 2.750 164,352 -0.05(-1.79%)
Feb 02, 2018 2.900 2.940 2.750 2.800 101,109 -0.10(-3.45%)
Feb 01, 2018 3.000 3.000 2.850 2.900 118,280 -0.10(-3.33%)
Jan 31, 2018 2.850 3.025 2.850 3.000 130,463 +0.17(+6.19%)
Jan 30, 2018 2.950 3.000 2.800 2.825 225,850 -0.17(-5.83%)
Jan 29, 2018 3.100 3.175 2.950 3.000 155,231 -0.15(-4.76%)
Jan 26, 2018 3.100 3.200 3.075 3.150 141,436 +0.05(+1.61%)
Jan 25, 2018 3.050 3.140 3.050 3.100 107,909 +0.02(+0.81%)
Jan 24, 2018 2.950 3.100 2.900 3.075 211,935 +0.12(+4.24%)
Jan 23, 2018 2.900 3.000 2.850 2.950 84,234 +0.05(+1.72%)
Jan 22, 2018 2.950 2.950 2.850 2.900 95,970 -0.05(-1.69%)
Jan 19, 2018 2.750 2.950 2.750 2.950 160,983 +0.20(+7.27%)
Jan 18, 2018 2.800 2.840 2.700 2.750 101,455 -0.05(-1.79%)
Jan 17, 2018 2.850 2.850 2.650 2.800 219,256 +0.15(+5.66%)
Jan 16, 2018 2.650 2.650 2.575 2.650 166,423 +0.00(+0.00%)
Jan 12, 2018 2.650 2.650 2.650 0 -0.05(-1.85%)
Jan 11, 2018 2.600 2.725 2.550 2.700 58,923 +0.10(+3.85%)
Jan 10, 2018 2.650 2.675 2.550 2.600 144,920 -0.05(-1.89%)
Jan 09, 2018 2.700 2.800 2.650 2.650 130,067 -0.12(-4.50%)
Jan 08, 2018 2.750 2.800 2.700 2.775 210,320 +0.02(+0.91%)
Jan 05, 2018 2.450 2.750 2.450 2.750 106,222 +0.00(+0.00%)
Jan 04, 2018 2.700 2.750 2.600 2.750 27,502 +0.05(+1.85%)
Jan 03, 2018 2.800 2.800 2.575 2.700 148,828 -0.10(-3.57%)
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.