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 (%)
Sep 30, 2016 3.920 3.920 3.810 3.810 23,788 -0.08(-2.06%)
Sep 29, 2016 3.990 4.010 3.860 3.890 98,189 -0.10(-2.51%)
Sep 28, 2016 3.900 3.997 3.900 3.990 97,546 +0.13(+3.37%)
Sep 27, 2016 3.950 3.961 3.860 3.860 125,666 -0.05(-1.28%)
Sep 26, 2016 3.980 4.010 3.910 3.910 23,066 -0.04(-1.01%)
Sep 23, 2016 4.070 4.070 3.950 3.950 36,861 -0.11(-2.71%)
Sep 22, 2016 4.015 4.060 3.980 4.060 143,868 +0.09(+2.27%)
Sep 21, 2016 4.000 4.050 3.960 3.970 55,593 -0.03(-0.75%)
Sep 20, 2016 3.930 4.000 3.920 4.000 42,733 +0.06(+1.52%)
Sep 19, 2016 3.760 3.970 3.760 3.940 52,587 +0.18(+4.79%)
Sep 16, 2016 3.900 3.900 3.760 3.760 7,587 -0.17(-4.33%)
Sep 15, 2016 3.730 3.930 3.730 3.930 40,626 +0.28(+7.67%)
Sep 14, 2016 3.640 3.740 3.640 3.650 36,342 +0.09(+2.53%)
Sep 13, 2016 3.670 3.750 3.560 3.560 11,638 -0.10(-2.73%)
Sep 12, 2016 3.800 3.800 3.660 3.660 13,298 -0.11(-2.92%)
Sep 09, 2016 3.800 3.800 3.710 3.770 28,445 -0.02(-0.53%)
Sep 08, 2016 3.860 3.870 3.760 3.790 61,665 +0.05(+1.34%)
Sep 07, 2016 3.740 3.900 3.700 3.740 43,970 +0.04(+1.19%)
Sep 06, 2016 3.660 3.710 3.660 3.696 14,472 +0.10(+2.67%)
Sep 02, 2016 3.530 3.600 3.600 3.600 9,800 +0.07(+1.98%)
Sep 01, 2016 3.470 3.530 3.440 3.530 12,090 +0.04(+1.15%)
Aug 31, 2016 3.470 3.520 3.450 3.490 6,183 -0.02(-0.57%)
Aug 30, 2016 3.570 3.570 3.502 3.510 31,747 -0.04(-1.13%)
Aug 29, 2016 3.580 3.580 3.500 3.550 17,983 +0.02(+0.57%)
Aug 26, 2016 3.530 3.610 3.520 3.530 40,307 +0.02(+0.57%)
Aug 25, 2016 3.575 3.610 3.510 3.510 17,219 -0.07(-1.96%)
Aug 24, 2016 3.630 3.630 3.521 3.580 12,408 -0.11(-2.98%)
Aug 23, 2016 3.590 3.700 3.590 3.690 244,627 +0.09(+2.50%)
Aug 22, 2016 3.696 3.696 3.600 3.600 13,938 -0.10(-2.70%)
Aug 19, 2016 3.720 3.740 3.600 3.700 28,490 +0.08(+2.21%)
Aug 18, 2016 3.620 3.760 3.620 3.620 26,465 +0.03(+0.84%)
Aug 17, 2016 3.690 3.690 3.560 3.590 15,795 -0.13(-3.49%)
Aug 16, 2016 3.530 3.720 3.510 3.720 62,142 +0.09(+2.48%)
Aug 15, 2016 3.730 3.730 3.500 3.630 43,180 -0.13(-3.46%)
Aug 12, 2016 3.830 3.830 3.660 3.760 97,217 -0.13(-3.34%)
Aug 11, 2016 3.810 3.890 3.780 3.890 36,347 +0.13(+3.46%)
Aug 10, 2016 3.890 3.890 3.760 3.760 24,497 -0.13(-3.34%)
Aug 09, 2016 3.980 3.980 3.790 3.890 43,952 -0.05(-1.27%)
Aug 08, 2016 3.880 3.940 3.830 3.940 79,491 +0.04(+1.03%)
Aug 05, 2016 3.800 3.900 3.760 3.900 44,794 +0.10(+2.63%)
Aug 04, 2016 3.760 3.820 3.700 3.800 46,504 +0.10(+2.70%)
Aug 03, 2016 3.820 3.870 3.700 3.700 207,946 -0.15(-3.90%)
Aug 02, 2016 3.750 3.990 3.750 3.850 124,145 -0.05(-1.28%)
Aug 01, 2016 3.900 4.109 3.900 3.900 33,478 -0.02(-0.51%)
Jul 29, 2016 4.100 4.190 3.920 3.920 79,728 -0.28(-6.67%)
Jul 28, 2016 3.720 4.200 3.720 4.200 89,205 +0.42(+11.11%)
Jul 27, 2016 3.785 3.880 3.750 3.780 51,394 +0.04(+1.07%)
Jul 26, 2016 3.780 3.780 3.700 3.740 22,058 -0.03(-0.80%)
Jul 25, 2016 3.870 3.890 3.750 3.770 59,406 -0.05(-1.31%)
Jul 22, 2016 3.890 3.898 3.760 3.820 20,963 -0.08(-2.05%)
Jul 21, 2016 3.930 3.990 3.900 3.900 10,699 -0.08(-2.01%)
Jul 20, 2016 4.000 4.000 3.920 3.980 71,471 -0.01(-0.25%)
Jul 19, 2016 4.010 4.020 3.960 3.990 61,007 -0.01(-0.25%)
Jul 18, 2016 4.100 4.100 3.940 4.000 53,362 -0.20(-4.76%)
Jul 15, 2016 4.040 4.200 3.980 4.200 42,915 +0.20(+5.00%)
Jul 14, 2016 4.040 4.050 3.990 4.000 126,234 +0.00(+0.00%)
Jul 13, 2016 4.160 4.160 3.960 4.000 223,602 -0.12(-2.91%)
Jul 12, 2016 4.030 4.120 4.020 4.120 18,773 +0.13(+3.26%)
Jul 11, 2016 3.980 4.190 3.980 3.990 31,854 -0.13(-3.16%)
Jul 08, 2016 4.170 4.140 4.140 4.120 22,181 -0.02(-0.48%)
Jul 07, 2016 4.100 4.140 3.950 4.140 67,468 +0.22(+5.61%)
Jul 06, 2016 3.960 4.140 3.920 3.920 33,625 -0.09(-2.24%)
Jul 05, 2016 4.050 4.050 3.970 4.010 82,140 -0.04(-0.99%)
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.