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 30, 2015 2.900 2.914 2.810 2.880 6,200 -0.00(-0.14%)
Nov 27, 2015 2.900 2.900 2.840 2.884 1,793 +0.00(+0.14%)
Nov 25, 2015 2.670 2.880 2.880 2.880 23,600 +0.27(+10.34%)
Nov 24, 2015 2.660 2.740 2.610 2.610 17,232 -0.12(-4.40%)
Nov 23, 2015 2.880 2.940 2.730 2.730 6,139 -0.20(-6.83%)
Nov 20, 2015 2.720 3.020 2.720 2.930 22,989 +0.25(+9.33%)
Nov 19, 2015 2.400 2.700 2.400 2.680 16,440 +0.38(+16.35%)
Nov 18, 2015 2.260 2.303 2.260 2.303 4,500 +0.00(+0.15%)
Nov 17, 2015 2.350 2.390 2.300 2.300 800 -0.07(-2.95%)
Nov 16, 2015 2.300 2.370 2.280 2.370 6,100 +0.07(+3.04%)
Nov 13, 2015 2.270 2.380 2.190 2.300 11,226 -0.05(-2.13%)
Nov 12, 2015 2.370 2.380 2.340 2.350 8,850 -0.08(-3.29%)
Nov 11, 2015 2.440 2.490 2.360 2.430 8,936 -0.02(-0.71%)
Nov 10, 2015 2.420 2.460 2.410 2.447 13,710 +0.03(+1.06%)
Nov 09, 2015 2.480 2.500 2.350 2.422 82,956 -0.11(-4.28%)
Nov 06, 2015 2.500 2.610 2.480 2.530 11,050 -0.03(-1.17%)
Nov 05, 2015 2.740 3.050 2.530 2.560 54,716 -0.14(-5.19%)
Nov 04, 2015 2.709 2.780 2.650 2.700 18,150 +0.01(+0.37%)
Nov 03, 2015 2.630 2.690 2.550 2.690 12,064 +0.07(+2.67%)
Nov 02, 2015 2.850 2.850 2.510 2.620 204,516 -0.26(-9.03%)
Oct 30, 2015 2.970 2.970 2.850 2.880 16,923 -0.10(-3.36%)
Oct 29, 2015 3.020 3.230 2.950 2.980 22,451 -0.19(-5.99%)
Oct 28, 2015 3.150 3.300 3.150 3.170 10,654 +0.11(+3.59%)
Oct 27, 2015 3.150 3.150 3.050 3.060 2,908 -0.14(-4.38%)
Oct 26, 2015 3.190 3.269 3.100 3.200 53,600 +0.15(+4.92%)
Oct 23, 2015 3.020 3.100 2.990 3.050 13,088 +0.11(+3.74%)
Oct 22, 2015 2.820 2.950 2.800 2.940 12,900 +0.11(+3.89%)
Oct 21, 2015 2.980 2.980 2.820 2.830 10,800 -0.18(-5.98%)
Oct 20, 2015 3.050 3.160 3.010 3.010 12,806 +0.01(+0.33%)
Oct 19, 2015 2.950 3.000 2.840 3.000 51,335 +0.20(+7.14%)
Oct 16, 2015 3.080 3.080 2.800 2.800 196,037 -0.28(-9.09%)
Oct 15, 2015 3.150 3.150 3.080 3.080 17,100 +0.01(+0.33%)
Oct 14, 2015 3.120 3.200 3.070 3.070 4,301 -0.02(-0.65%)
Oct 13, 2015 3.020 3.190 3.020 3.090 19,300 +0.11(+3.71%)
Oct 12, 2015 3.120 3.120 2.930 2.980 11,220 -0.14(-4.50%)
Oct 09, 2015 3.180 3.260 3.100 3.120 9,364 -0.04(-1.27%)
Oct 08, 2015 3.180 3.195 3.100 3.160 26,150 -0.04(-1.25%)
Oct 07, 2015 3.250 3.260 3.200 3.200 58,700 -0.04(-1.23%)
Oct 06, 2015 3.320 3.380 3.240 3.240 8,220 -0.12(-3.57%)
Oct 05, 2015 3.130 3.360 3.130 3.360 7,715 +0.20(+6.33%)
Oct 02, 2015 3.140 3.190 3.020 3.160 15,600 -0.06(-1.86%)
Oct 01, 2015 3.200 3.300 3.180 3.220 16,381 +0.02(+0.63%)
Sep 30, 2015 3.200 3.330 3.160 3.200 32,457 +0.09(+2.89%)
Sep 29, 2015 3.100 3.190 3.064 3.110 36,300 -0.04(-1.27%)
Sep 28, 2015 3.320 3.320 2.950 3.150 37,300 -0.21(-6.25%)
Sep 25, 2015 3.600 3.600 3.200 3.360 32,200 -0.26(-7.18%)
Sep 24, 2015 3.520 3.620 3.490 3.620 3,000 -0.02(-0.55%)
Sep 23, 2015 3.600 3.640 3.580 3.640 2,200 +0.09(+2.54%)
Sep 22, 2015 3.510 3.610 3.500 3.550 15,220 -0.05(-1.36%)
Sep 21, 2015 3.850 3.850 3.550 3.599 12,730 -0.03(-0.85%)
Sep 18, 2015 3.680 3.680 3.620 3.630 12,360 -0.05(-1.36%)
Sep 17, 2015 3.800 3.800 3.590 3.680 17,924 +0.10(+2.79%)
Sep 16, 2015 3.730 3.730 3.570 3.580 23,620 -0.18(-4.79%)
Sep 15, 2015 3.820 3.820 3.720 3.760 11,230 -0.11(-2.84%)
Sep 14, 2015 3.820 3.870 3.780 3.870 1,000 +0.08(+2.11%)
Sep 11, 2015 3.870 3.930 3.704 3.790 18,218 +0.02(+0.53%)
Sep 10, 2015 3.720 3.860 3.720 3.770 8,307 -0.05(-1.31%)
Sep 09, 2015 3.950 3.960 3.650 3.820 29,968 -0.10(-2.55%)
Sep 08, 2015 4.010 4.039 3.880 3.920 31,963 +0.03(+0.77%)
Sep 04, 2015 3.900 3.890 3.890 3.890 20,000 +0.08(+2.10%)
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.