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, 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%)
Sep 03, 2019 3.000 3.030 2.820 2.920 65,572 -0.16(-5.19%)
Aug 30, 2019 2.980 3.080 2.970 3.080 33,800 +0.09(+3.01%)
Aug 29, 2019 3.004 3.004 2.950 2.990 20,308 -0.01(-0.33%)
Aug 28, 2019 3.000 3.000 2.950 3.000 16,708 -0.01(-0.33%)
Aug 27, 2019 3.040 3.047 3.006 3.010 8,012 -0.04(-1.31%)
Aug 26, 2019 3.100 3.110 3.020 3.050 37,224 -0.04(-1.29%)
Aug 23, 2019 3.235 3.235 3.030 3.090 30,400 -0.13(-4.04%)
Aug 22, 2019 3.270 3.270 3.220 3.220 3,877 -0.03(-0.92%)
Aug 21, 2019 3.280 3.310 3.230 3.250 33,034 +0.04(+1.25%)
Aug 20, 2019 3.230 3.320 3.191 3.210 24,388 -0.02(-0.62%)
Aug 19, 2019 3.160 3.240 3.160 3.230 6,916 +0.02(+0.62%)
Aug 16, 2019 3.250 3.260 3.200 3.210 14,800 -0.04(-1.23%)
Aug 15, 2019 3.260 3.270 3.240 3.250 11,334 -0.01(-0.31%)
Aug 14, 2019 3.260 3.310 3.220 3.260 37,008 -0.03(-0.91%)
Aug 13, 2019 3.230 3.300 3.170 3.290 37,195 +0.07(+2.17%)
Aug 12, 2019 3.260 3.260 3.160 3.220 16,444 -0.05(-1.53%)
Aug 09, 2019 3.200 3.270 3.080 3.270 51,000 +0.09(+2.83%)
Aug 08, 2019 3.170 3.210 3.100 3.180 41,525 +0.08(+2.58%)
Aug 07, 2019 2.940 3.140 2.880 3.100 128,166 +0.09(+2.99%)
Aug 06, 2019 2.870 3.010 2.870 3.010 18,421 +0.12(+4.15%)
Aug 05, 2019 2.930 2.950 2.855 2.890 39,856 -0.04(-1.37%)
Aug 02, 2019 3.020 3.020 2.900 2.930 28,000 -0.07(-2.33%)
Aug 01, 2019 2.710 3.020 2.710 3.000 107,628 +0.29(+10.70%)
Jul 31, 2019 2.780 2.790 2.630 2.710 51,546 -0.05(-1.81%)
Jul 30, 2019 2.790 2.790 2.750 2.760 9,046 +0.02(+0.73%)
Jul 29, 2019 2.720 2.760 2.710 2.740 95,032 +0.02(+0.74%)
Jul 26, 2019 2.730 2.730 2.670 2.720 25,700 +0.03(+1.12%)
Jul 25, 2019 2.650 2.720 2.650 2.690 87,853 +0.02(+0.75%)
Jul 24, 2019 2.620 2.670 2.620 2.670 21,075 +0.03(+1.14%)
Jul 23, 2019 2.690 2.700 2.620 2.640 78,676 -0.07(-2.58%)
Jul 22, 2019 2.770 2.770 2.700 2.710 167,307 -0.03(-1.09%)
Jul 19, 2019 2.820 2.820 2.720 2.740 24,200 -0.02(-0.72%)
Jul 18, 2019 2.770 2.780 2.740 2.760 130,668 -0.03(-1.08%)
Jul 17, 2019 2.750 2.800 2.750 2.790 160,164 +0.03(+1.09%)
Jul 16, 2019 2.760 2.800 2.760 2.760 219,120 -0.03(-1.08%)
Jul 15, 2019 2.760 2.790 2.760 2.790 12,546 +0.02(+0.72%)
Jul 12, 2019 2.790 2.800 2.750 2.770 54,500 -0.02(-0.72%)
Jul 11, 2019 2.770 2.790 2.760 2.790 43,599 +0.00(+0.00%)
Jul 10, 2019 2.800 2.810 2.750 2.790 15,505 -0.01(-0.36%)
Jul 09, 2019 2.880 2.880 2.780 2.800 43,861 -0.09(-3.11%)
Jul 08, 2019 2.900 2.935 2.890 2.890 27,405 -0.01(-0.34%)
Jul 05, 2019 3.050 3.050 2.760 2.900 48,800 -0.14(-4.61%)
Jul 03, 2019 3.010 3.060 3.010 3.040 65,900 +0.03(+0.99%)
Jul 02, 2019 3.000 3.070 3.000 3.010 4,157 +0.08(+2.73%)
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.