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 (%)
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%)
Jan 02, 2018 2.650 2.800 2.650 2.800 114,237 +0.15(+5.66%)
Dec 29, 2017 2.650 2.650 2.650 0 +0.00(+0.00%)
Dec 28, 2017 2.500 2.650 2.500 2.650 101,381 +0.15(+6.00%)
Dec 27, 2017 2.450 2.578 2.450 2.500 114,595 +0.02(+1.01%)
Dec 26, 2017 2.500 2.565 2.400 2.475 33,994 -0.02(-1.00%)
Dec 22, 2017 2.650 2.650 2.450 2.500 101,865 -0.15(-5.66%)
Dec 21, 2017 2.450 2.750 2.400 2.650 348,165 +0.20(+8.16%)
Dec 20, 2017 2.440 2.450 2.400 2.450 108,700 +0.00(+0.00%)
Dec 19, 2017 2.300 2.450 2.300 2.450 248,709 +0.10(+4.26%)
Dec 18, 2017 2.300 2.440 2.250 2.350 448,532 +0.00(+0.00%)
Dec 15, 2017 2.300 2.360 2.275 2.350 165,777 +0.05(+2.17%)
Dec 14, 2017 2.250 2.300 2.200 2.300 133,190 +0.07(+3.37%)
Dec 13, 2017 2.200 2.250 2.150 2.225 158,024 -0.02(-1.11%)
Dec 12, 2017 2.350 2.383 2.200 2.250 174,699 -0.12(-5.26%)
Dec 11, 2017 2.400 2.400 2.300 2.375 216,288 -0.02(-1.04%)
Dec 08, 2017 2.550 2.550 2.300 2.400 383,764 -0.10(-4.00%)
Dec 07, 2017 2.300 2.500 2.250 2.500 235,902 +0.20(+8.70%)
Dec 06, 2017 2.150 2.350 2.100 2.300 346,624 +0.15(+6.98%)
Dec 05, 2017 2.050 2.171 2.000 2.150 97,078 +0.05(+2.38%)
Dec 04, 2017 2.050 2.100 2.000 2.100 203,121 +0.10(+5.00%)
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.