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 (%)
Nov 29, 2019 3.100 3.150 3.080 3.090 34,300 -0.02(-0.64%)
Nov 27, 2019 3.036 3.150 3.030 3.110 101,900 +0.05(+1.63%)
Nov 26, 2019 3.040 3.070 2.980 3.060 24,134 +0.01(+0.33%)
Nov 25, 2019 3.010 3.050 3.000 3.050 55,241 +0.06(+2.01%)
Nov 22, 2019 2.950 2.990 2.900 2.990 31,400 +0.03(+1.01%)
Nov 21, 2019 3.000 3.000 2.950 2.960 39,037 +0.01(+0.34%)
Nov 20, 2019 2.910 2.970 2.900 2.950 6,778 +0.05(+1.72%)
Nov 19, 2019 2.880 2.950 2.880 2.900 23,615 -0.10(-3.33%)
Nov 18, 2019 3.060 3.070 2.990 3.000 10,435 -0.05(-1.64%)
Nov 15, 2019 3.100 3.150 3.050 3.050 13,200 -0.08(-2.56%)
Nov 14, 2019 3.030 3.160 3.030 3.130 18,679 +0.05(+1.79%)
Nov 13, 2019 3.190 3.203 3.060 3.075 81,694 -0.15(-4.50%)
Nov 12, 2019 3.150 3.220 3.141 3.220 70,134 +0.09(+2.88%)
Nov 11, 2019 3.100 3.170 2.950 3.130 87,689 +0.04(+1.26%)
Nov 08, 2019 3.100 3.190 2.910 3.091 63,700 +0.00(+0.04%)
Nov 07, 2019 3.050 3.110 3.050 3.090 80,818 +0.08(+2.66%)
Nov 06, 2019 2.950 3.040 2.950 3.010 109,161 +0.01(+0.33%)
Nov 05, 2019 3.000 3.020 2.960 3.000 8,456 +0.00(+0.00%)
Nov 04, 2019 3.010 3.030 3.000 3.000 4,618 -0.01(-0.33%)
Nov 01, 2019 2.990 3.010 2.940 3.010 65,000 -0.01(-0.17%)
Oct 31, 2019 3.000 3.015 2.995 3.015 3,185 +0.02(+0.84%)
Oct 30, 2019 3.010 3.030 2.980 2.990 16,240 -0.03(-0.99%)
Oct 29, 2019 3.000 3.050 2.995 3.020 33,916 -0.02(-0.66%)
Oct 28, 2019 3.050 3.050 3.000 3.040 32,331 +0.04(+1.33%)
Oct 25, 2019 2.980 3.020 2.928 3.000 15,600 -0.02(-0.66%)
Oct 24, 2019 3.010 3.060 3.010 3.020 11,056 -0.01(-0.33%)
Oct 23, 2019 3.060 3.069 3.030 3.030 14,819 -0.02(-0.66%)
Oct 22, 2019 3.023 3.070 3.023 3.050 21,772 +0.02(+0.66%)
Oct 21, 2019 3.050 3.050 3.028 3.030 7,974 -0.02(-0.66%)
Oct 18, 2019 3.020 3.060 3.010 3.050 9,800 +0.04(+1.33%)
Oct 17, 2019 3.030 3.090 2.990 3.010 8,367 -0.04(-1.31%)
Oct 16, 2019 2.990 3.070 2.970 3.050 34,315 +0.07(+2.35%)
Oct 15, 2019 2.930 3.030 2.860 2.980 10,898 -0.07(-2.30%)
Oct 14, 2019 3.000 3.080 2.960 3.050 12,791 +0.00(+0.00%)
Oct 11, 2019 3.090 3.090 3.050 3.050 10,100 -0.03(-0.97%)
Oct 10, 2019 3.070 3.090 3.050 3.080 4,994 -0.02(-0.65%)
Oct 09, 2019 3.110 3.150 3.090 3.100 15,369 +0.00(+0.00%)
Oct 08, 2019 3.100 3.120 3.080 3.100 28,535 +0.01(+0.32%)
Oct 07, 2019 3.090 3.120 3.070 3.090 9,283 +0.02(+0.65%)
Oct 04, 2019 3.070 3.120 3.050 3.070 15,000 +0.00(+0.00%)
Oct 03, 2019 3.050 3.090 3.030 3.070 16,614 +0.02(+0.66%)
Oct 02, 2019 3.000 3.070 2.959 3.050 49,263 +0.00(+0.00%)
Oct 01, 2019 3.090 3.120 3.040 3.050 40,534 -0.03(-0.97%)
Sep 30, 2019 3.040 3.090 3.020 3.080 39,160 +0.03(+0.98%)
Sep 27, 2019 3.070 3.080 3.040 3.050 26,200 -0.02(-0.65%)
Sep 26, 2019 2.800 3.120 2.800 3.070 21,339 +0.02(+0.66%)
Sep 25, 2019 3.080 3.130 3.020 3.050 28,224 +0.00(+0.00%)
Sep 24, 2019 3.010 3.060 3.010 3.050 30,400 +0.04(+1.50%)
Sep 23, 2019 3.000 3.010 2.960 3.005 18,398 +0.01(+0.50%)
Sep 20, 2019 2.960 3.027 2.960 2.990 25,100 -0.01(-0.33%)
Sep 19, 2019 2.960 3.003 2.960 3.000 66,117 +0.02(+0.67%)
Sep 18, 2019 3.000 3.020 2.970 2.980 27,589 -0.03(-1.00%)
Sep 17, 2019 3.000 3.010 2.970 3.010 52,788 +0.00(+0.00%)
Sep 16, 2019 3.000 3.050 2.990 3.010 44,827 +0.03(+1.01%)
Sep 13, 2019 2.950 3.100 2.930 2.980 100,600 +0.05(+1.71%)
Sep 12, 2019 2.930 3.000 2.900 2.930 45,145 -0.02(-0.68%)
Sep 11, 2019 2.990 3.000 2.930 2.950 22,914 -0.02(-0.67%)
Sep 10, 2019 2.960 2.982 2.920 2.970 50,028 +0.00(+0.00%)
Sep 09, 2019 2.950 3.030 2.950 2.970 44,255 +0.05(+1.71%)
Sep 06, 2019 3.000 3.000 2.860 2.920 16,300 -0.03(-1.02%)
Sep 05, 2019 2.980 2.980 2.900 2.950 16,508 +0.04(+1.37%)
Sep 04, 2019 2.970 2.966 2.890 2.910 16,105 -0.01(-0.34%)
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.