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 (%)
May 31, 2018 3.600 3.600 3.425 3.450 48,831 -0.10(-2.82%)
May 30, 2018 3.450 3.600 3.410 3.550 96,976 +0.10(+2.90%)
May 29, 2018 3.450 3.550 3.400 3.450 59,634 -0.05(-1.43%)
May 25, 2018 3.500 3.500 3.500 0 +0.00(+0.00%)
May 24, 2018 3.450 3.550 3.350 3.500 20,238 +0.00(+0.00%)
May 23, 2018 3.550 3.650 3.450 3.500 78,429 -0.10(-2.78%)
May 22, 2018 3.600 3.600 3.450 3.600 26,997 +0.00(+0.00%)
May 21, 2018 3.550 3.700 3.550 3.600 46,903 +0.10(+2.86%)
May 18, 2018 3.550 3.650 3.500 3.500 40,564 -0.05(-1.41%)
May 17, 2018 3.600 3.600 3.450 3.550 23,189 -0.03(-0.70%)
May 16, 2018 3.700 3.750 3.500 3.575 272,222 -0.07(-2.05%)
May 15, 2018 3.600 3.700 3.500 3.650 109,569 +0.10(+2.82%)
May 14, 2018 3.500 3.600 3.400 3.550 105,869 +0.00(+0.00%)
May 11, 2018 3.300 3.550 3.300 3.550 225,725 +0.30(+9.23%)
May 10, 2018 3.150 3.340 3.150 3.250 169,751 +0.05(+1.56%)
May 09, 2018 3.200 3.250 3.200 3.200 155,717 +0.00(+0.00%)
May 08, 2018 3.150 3.250 3.150 3.200 40,713 +0.05(+1.59%)
May 07, 2018 3.250 3.250 3.150 3.150 217,165 -0.05(-1.56%)
May 04, 2018 3.200 3.200 3.125 3.200 386,082 +0.00(+0.00%)
May 03, 2018 3.150 3.200 3.110 3.200 117,848 +0.15(+4.92%)
May 02, 2018 3.000 3.200 2.950 3.050 101,483 -0.05(-1.61%)
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.