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 (%)
Apr 22, 2021 3.990 3.990 3.990 0 +0.00(+0.00%)
Apr 21, 2021 3.990 4.000 3.980 3.990 1,757,559 +0.00(+0.00%)
Apr 20, 2021 3.990 4.010 3.980 3.990 2,102,981 +0.00(+0.00%)
Apr 19, 2021 3.990 4.000 3.980 3.990 680,188 +0.00(+0.00%)
Apr 16, 2021 3.970 4.000 3.970 3.990 516,300 +0.02(+0.50%)
Apr 15, 2021 3.980 3.990 3.970 3.970 177,554 +0.00(+0.00%)
Apr 14, 2021 3.980 3.980 3.970 3.970 170,452 -0.01(-0.25%)
Apr 13, 2021 3.980 3.980 3.950 3.980 164,166 +0.01(+0.25%)
Apr 12, 2021 3.980 3.980 3.960 3.970 1,023,349 +0.00(+0.00%)
Apr 09, 2021 3.980 3.980 3.960 3.970 349,100 +0.00(+0.00%)
Apr 08, 2021 3.970 3.980 3.950 3.970 148,986 +0.01(+0.25%)
Apr 07, 2021 3.970 3.975 3.950 3.960 992,142 -0.01(-0.25%)
Apr 06, 2021 3.970 3.980 3.960 3.970 668,512 -0.01(-0.25%)
Apr 05, 2021 3.970 3.980 3.950 3.980 614,673 +0.03(+0.76%)
Apr 01, 2021 3.950 3.960 3.950 3.950 158,000 +0.00(+0.00%)
Mar 31, 2021 3.980 3.980 3.950 3.950 252,520 -0.01(-0.25%)
Mar 30, 2021 3.940 3.960 3.940 3.960 457,426 +0.02(+0.51%)
Mar 29, 2021 3.920 3.980 3.920 3.940 526,070 +0.00(+0.00%)
Mar 26, 2021 3.940 3.965 3.930 3.940 840,200 -0.01(-0.25%)
Mar 25, 2021 3.920 3.965 3.920 3.950 871,566 +0.02(+0.51%)
Mar 24, 2021 3.920 3.960 3.920 3.930 1,024,841 -0.01(-0.25%)
Mar 23, 2021 3.910 3.950 3.910 3.940 355,275 +0.00(+0.00%)
Mar 22, 2021 3.920 3.960 3.920 3.940 312,950 +0.00(+0.00%)
Mar 19, 2021 3.930 3.950 3.925 3.940 274,600 +0.01(+0.25%)
Mar 18, 2021 3.910 3.940 3.910 3.930 1,176,378 +0.00(+0.00%)
Mar 17, 2021 3.870 3.940 3.870 3.930 1,482,485 +0.06(+1.55%)
Mar 16, 2021 3.900 3.900 3.865 3.870 1,312,987 -0.02(-0.51%)
Mar 15, 2021 3.890 3.900 3.880 3.890 376,143 +0.01(+0.26%)
Mar 12, 2021 3.900 3.900 3.880 3.880 434,100 -0.01(-0.26%)
Mar 11, 2021 3.900 3.910 3.870 3.890 417,637 +0.02(+0.52%)
Mar 10, 2021 3.870 3.880 3.870 3.870 800,072 -0.01(-0.26%)
Mar 09, 2021 3.870 3.890 3.855 3.880 1,519,694 +0.01(+0.26%)
Mar 08, 2021 3.850 3.870 3.850 3.870 1,416,977 +0.02(+0.52%)
Mar 05, 2021 3.880 3.880 3.840 3.850 1,553,100 -0.02(-0.52%)
Mar 04, 2021 3.850 3.875 3.840 3.870 820,355 +0.01(+0.26%)
Mar 03, 2021 3.850 3.870 3.850 3.860 1,519,109 +0.00(+0.00%)
Mar 02, 2021 3.880 3.890 3.860 3.860 250,610 -0.02(-0.52%)
Mar 01, 2021 3.910 3.910 3.860 3.880 291,348 +0.01(+0.26%)
Feb 26, 2021 3.880 3.880 3.850 3.870 666,500 -0.02(-0.51%)
Feb 25, 2021 3.890 3.920 3.880 3.890 740,618 -0.05(-1.27%)
Feb 24, 2021 3.870 3.950 3.870 3.940 1,896,996 +0.03(+0.77%)
Feb 23, 2021 3.910 3.910 3.860 3.910 1,086,425 +0.00(+0.00%)
Feb 22, 2021 3.880 3.920 3.870 3.910 648,502 +0.00(+0.00%)
Feb 19, 2021 3.860 3.920 3.840 3.910 655,800 +0.05(+1.30%)
Feb 18, 2021 3.850 3.870 3.850 3.860 412,786 +0.00(+0.00%)
Feb 17, 2021 3.840 3.870 3.830 3.860 826,092 +0.00(+0.00%)
Feb 16, 2021 3.850 3.890 3.840 3.860 1,203,635 -0.01(-0.26%)
Feb 12, 2021 3.850 3.880 3.830 3.870 904,400 +0.02(+0.52%)
Feb 11, 2021 3.850 3.880 3.820 3.850 1,350,673 -0.01(-0.26%)
Feb 10, 2021 3.860 3.890 3.850 3.860 1,333,933 -0.02(-0.52%)
Feb 09, 2021 3.880 3.900 3.800 3.880 3,905,239 -0.04(-1.02%)
Feb 08, 2021 3.950 3.990 3.900 3.920 33,649,248 +1.74(+79.82%)
Feb 05, 2021 2.170 2.240 2.170 2.180 69,000 -0.04(-1.80%)
Feb 04, 2021 2.250 2.250 2.190 2.220 135,047 +0.05(+2.07%)
Feb 03, 2021 2.150 2.180 2.140 2.175 46,143 +0.03(+1.64%)
Feb 02, 2021 2.190 2.210 2.137 2.140 67,477 -0.04(-1.83%)
Feb 01, 2021 2.200 2.200 2.100 2.180 104,988 +0.05(+2.34%)
Jan 29, 2021 2.180 2.210 2.100 2.130 75,300 -0.07(-3.18%)
Jan 28, 2021 2.160 2.270 2.135 2.200 91,482 +0.05(+2.33%)
Jan 27, 2021 2.230 2.240 2.150 2.150 49,665 -0.08(-3.80%)
Jan 26, 2021 2.270 2.270 2.215 2.235 55,543 -0.01(-0.22%)
Jan 25, 2021 2.270 2.290 2.210 2.240 58,756 -0.00(-0.22%)
Jan 22, 2021 2.210 2.260 2.210 2.245 31,300 -0.01(-0.66%)
Jan 21, 2021 2.270 2.280 2.210 2.260 91,672 +0.01(+0.44%)
Jan 20, 2021 2.290 2.360 2.230 2.250 79,828 -0.01(-0.44%)
Jan 19, 2021 2.210 2.270 2.195 2.260 79,847 +0.07(+3.20%)
Jan 15, 2021 2.180 2.230 2.127 2.190 40,300 -0.01(-0.45%)
Jan 14, 2021 2.210 2.247 2.200 2.200 35,136 -0.01(-0.45%)
Jan 13, 2021 2.230 2.230 2.180 2.210 100,307 -0.01(-0.45%)
Jan 12, 2021 2.180 2.240 2.170 2.220 104,688 +0.05(+2.30%)
Jan 11, 2021 2.150 2.200 2.140 2.170 54,015 -0.04(-1.59%)
Jan 08, 2021 2.240 2.250 2.160 2.205 52,300 -0.04(-1.56%)
Jan 07, 2021 2.260 2.290 2.210 2.240 36,278 -0.02(-0.88%)
Jan 06, 2021 2.260 2.320 2.220 2.260 68,490 -0.03(-1.31%)
Jan 05, 2021 2.200 2.310 2.200 2.290 43,135 +0.02(+0.88%)
Jan 04, 2021 2.330 2.330 2.210 2.270 127,440 -0.06(-2.58%)
Dec 31, 2020 2.330 2.330 2.330 199,227 -0.02(-0.85%)
Dec 30, 2020 2.270 2.400 2.250 2.350 199,227 +0.10(+4.44%)
Dec 29, 2020 2.120 2.260 2.120 2.250 194,853 +0.16(+7.66%)
Dec 28, 2020 2.180 2.191 2.080 2.090 90,180 -0.08(-3.69%)
Dec 24, 2020 2.190 2.250 2.140 2.170 114,800 -0.03(-1.36%)
Dec 23, 2020 2.340 2.360 2.030 2.200 1,051,960 -0.54(-19.71%)
Dec 22, 2020 2.780 2.840 2.700 2.740 78,807 -0.01(-0.36%)
Dec 21, 2020 2.800 2.800 2.721 2.750 54,334 -0.12(-4.18%)
Dec 18, 2020 2.940 2.960 2.870 2.870 36,400 -0.05(-1.71%)
Dec 17, 2020 2.930 2.960 2.900 2.920 56,167 -0.03(-1.02%)
Dec 16, 2020 2.900 2.970 2.900 2.950 43,713 +0.03(+1.03%)
Dec 15, 2020 2.920 2.930 2.810 2.920 60,609 +0.04(+1.39%)
Dec 14, 2020 2.890 2.900 2.860 2.880 38,703 +0.04(+1.41%)
Dec 11, 2020 2.830 2.850 2.830 2.840 17,300 +0.00(+0.00%)
Dec 10, 2020 2.840 2.870 2.830 2.840 63,965 +0.01(+0.35%)
Dec 09, 2020 2.820 2.850 2.820 2.830 25,825 -0.01(-0.35%)
Dec 08, 2020 2.860 2.880 2.800 2.840 49,129 -0.01(-0.35%)
Dec 07, 2020 2.700 2.870 2.700 2.850 64,263 -0.02(-0.70%)
Dec 04, 2020 2.890 2.900 2.840 2.870 31,900 +0.04(+1.41%)
Dec 03, 2020 2.860 2.940 2.825 2.830 75,056 -0.07(-2.41%)
Dec 02, 2020 2.800 2.920 2.790 2.900 53,675 +0.08(+2.84%)
Dec 01, 2020 2.820 2.860 2.800 2.820 86,989 +0.01(+0.46%)
Nov 30, 2020 2.980 2.980 2.790 2.807 63,598 -0.10(-3.54%)
Nov 27, 2020 2.800 2.980 2.800 2.910 147,900 +0.16(+5.82%)
Nov 25, 2020 2.750 2.800 2.670 2.750 136,700 +0.03(+1.10%)
Nov 24, 2020 2.610 2.760 2.610 2.720 121,112 +0.09(+3.42%)
Nov 23, 2020 2.580 2.650 2.560 2.630 119,887 +0.04(+1.54%)
Nov 20, 2020 2.600 2.641 2.580 2.590 41,800 +0.01(+0.39%)
Nov 19, 2020 2.570 2.600 2.540 2.580 62,584 -0.03(-1.15%)
Nov 18, 2020 2.600 2.660 2.550 2.610 65,208 +0.03(+1.16%)
Nov 17, 2020 2.650 2.650 2.542 2.580 49,957 +0.01(+0.39%)
Nov 16, 2020 2.510 2.660 2.500 2.570 131,357 +0.10(+4.05%)
Nov 13, 2020 2.330 2.510 2.310 2.470 68,100 +0.15(+6.47%)
Nov 12, 2020 2.490 2.550 2.320 2.320 35,545 -0.10(-4.13%)
Nov 11, 2020 2.490 2.500 2.400 2.420 128,435 -0.02(-0.82%)
Nov 10, 2020 2.420 2.535 2.415 2.440 99,715 +0.02(+0.83%)
Nov 09, 2020 2.640 2.640 2.380 2.420 57,002 +0.09(+3.86%)
Nov 06, 2020 2.310 2.420 2.290 2.330 57,600 -0.02(-0.85%)
Nov 05, 2020 2.150 2.400 2.040 2.350 146,366 +0.33(+16.34%)
Nov 04, 2020 2.050 2.090 2.010 2.020 44,245 -0.05(-2.42%)
Nov 03, 2020 1.980 2.090 1.980 2.070 21,795 +0.07(+3.50%)
Nov 02, 2020 2.020 2.022 1.945 2.000 183,771 +0.01(+0.50%)
Oct 30, 2020 2.100 2.100 1.950 1.990 59,600 -0.08(-3.86%)
Oct 29, 2020 1.970 2.080 1.960 2.070 66,065 +0.11(+5.61%)
Oct 28, 2020 2.070 2.072 1.945 1.960 197,347 -0.13(-6.22%)
Oct 27, 2020 2.140 2.170 2.090 2.090 36,852 -0.05(-2.34%)
Oct 26, 2020 2.210 2.210 2.095 2.140 43,974 -0.06(-2.73%)
Oct 23, 2020 2.200 2.220 2.180 2.200 46,100 -0.01(-0.45%)
Oct 22, 2020 2.310 2.310 2.200 2.210 42,893 -0.02(-0.90%)
Oct 21, 2020 2.340 2.340 2.220 2.230 70,122 -0.09(-3.88%)
Oct 20, 2020 2.150 2.340 2.150 2.320 169,224 +0.15(+6.91%)
Oct 19, 2020 2.160 2.230 2.160 2.170 36,247 -0.02(-0.91%)
Oct 16, 2020 2.180 2.200 2.140 2.190 21,300 +0.02(+0.92%)
Oct 15, 2020 2.160 2.220 2.100 2.170 45,983 +0.01(+0.46%)
Oct 14, 2020 2.260 2.280 2.160 2.160 37,382 -0.12(-5.26%)
Oct 13, 2020 2.310 2.310 2.260 2.280 28,653 -0.02(-0.87%)
Oct 12, 2020 2.330 2.350 2.300 2.300 5,758 -0.01(-0.43%)
Oct 09, 2020 2.350 2.350 2.300 2.310 14,400 -0.04(-1.70%)
Oct 08, 2020 2.340 2.350 2.260 2.350 55,319 +0.04(+1.73%)
Oct 07, 2020 2.260 2.340 2.260 2.310 53,183 +0.06(+2.67%)
Oct 06, 2020 2.220 2.350 2.220 2.250 40,986 +0.00(+0.00%)
Oct 05, 2020 2.170 2.260 2.170 2.250 59,621 +0.13(+6.13%)
Oct 02, 2020 2.000 2.170 2.000 2.120 13,300 -0.04(-1.85%)
Oct 01, 2020 2.180 2.180 2.150 2.160 19,711 -0.01(-0.46%)
Sep 30, 2020 2.110 2.180 2.080 2.170 147,263 +0.09(+4.33%)
Sep 29, 2020 2.050 2.090 2.030 2.080 16,340 +0.02(+0.97%)
Sep 28, 2020 2.160 2.160 2.050 2.060 23,978 +0.00(+0.00%)
Sep 25, 2020 2.080 2.150 2.060 2.060 21,900 -0.06(-2.83%)
Sep 24, 2020 2.100 2.140 2.090 2.120 25,365 -0.04(-1.85%)
Sep 23, 2020 2.280 2.280 2.140 2.160 46,202 -0.09(-4.00%)
Sep 22, 2020 2.190 2.270 2.180 2.250 38,246 +0.07(+3.21%)
Sep 21, 2020 2.260 2.260 2.140 2.180 97,513 -0.09(-3.96%)
Sep 18, 2020 2.280 2.300 2.270 2.270 36,600 -0.02(-0.87%)
Sep 17, 2020 2.280 2.300 2.265 2.290 14,558 +0.01(+0.44%)
Sep 16, 2020 2.260 2.305 2.260 2.280 18,018 +0.00(+0.00%)
Sep 15, 2020 2.320 2.320 2.280 2.280 12,844 -0.02(-0.87%)
Sep 14, 2020 2.230 2.320 2.230 2.300 42,742 +0.02(+0.88%)
Sep 11, 2020 2.290 2.320 2.260 2.280 26,100 +0.00(+0.00%)
Sep 10, 2020 2.400 2.400 2.280 2.280 18,426 -0.09(-3.80%)
Sep 09, 2020 2.390 2.390 2.320 2.370 48,588 +0.06(+2.60%)
Sep 08, 2020 2.280 2.370 2.270 2.310 65,670 -0.04(-1.70%)
Sep 04, 2020 2.340 2.370 2.230 2.350 128,400 +0.03(+1.29%)
Sep 03, 2020 2.380 2.420 2.310 2.320 82,201 -0.12(-4.92%)
Sep 02, 2020 2.480 2.530 2.440 2.440 76,970 -0.01(-0.41%)
Sep 01, 2020 2.390 2.490 2.371 2.450 155,747 +0.08(+3.38%)
Aug 31, 2020 2.460 2.460 2.350 2.370 55,619 -0.06(-2.47%)
Aug 28, 2020 2.380 2.450 2.380 2.430 38,400 +0.05(+2.10%)
Aug 27, 2020 2.410 2.410 2.360 2.380 36,413 -0.02(-0.83%)
Aug 26, 2020 2.360 2.425 2.360 2.400 81,361 +0.03(+1.27%)
Aug 25, 2020 2.390 2.430 2.370 2.370 100,742 -0.03(-1.25%)
Aug 24, 2020 2.450 2.480 2.400 2.400 41,503 -0.07(-2.83%)
Aug 21, 2020 2.410 2.490 2.360 2.470 73,500 +0.03(+1.23%)
Aug 20, 2020 2.550 2.550 2.438 2.440 127,744 -0.13(-5.06%)
Aug 19, 2020 2.670 2.670 2.560 2.570 95,932 -0.06(-2.28%)
Aug 18, 2020 2.670 2.680 2.600 2.630 115,317 -0.02(-0.75%)
Aug 17, 2020 2.770 2.770 2.610 2.650 101,457 +0.00(+0.00%)
Aug 14, 2020 2.670 2.810 2.650 2.650 88,700 -0.13(-4.68%)
Aug 13, 2020 2.530 2.870 2.530 2.780 295,077 +0.25(+9.88%)
Aug 12, 2020 2.570 2.610 2.480 2.530 240,344 -0.02(-0.78%)
Aug 11, 2020 2.370 2.630 2.370 2.550 188,344 +0.08(+3.24%)
Aug 10, 2020 2.440 2.514 2.370 2.470 117,000 +0.07(+2.92%)
Aug 07, 2020 2.620 2.630 2.360 2.400 87,400 -0.21(-8.05%)
Aug 06, 2020 2.520 2.665 2.500 2.610 101,071 +0.11(+4.40%)
Aug 05, 2020 2.300 2.540 2.300 2.500 152,258 +0.20(+8.70%)
Aug 04, 2020 2.550 2.550 2.270 2.300 267,752 -0.13(-5.35%)
Aug 03, 2020 2.380 2.480 2.280 2.430 163,935 +0.09(+3.85%)
Jul 31, 2020 2.300 2.350 2.300 2.340 22,500 +0.05(+2.18%)
Jul 30, 2020 2.200 2.340 2.200 2.290 88,273 -0.05(-2.14%)
Jul 29, 2020 2.320 2.370 2.300 2.340 88,833 +0.03(+1.30%)
Jul 28, 2020 2.260 2.350 2.260 2.310 83,272 +0.04(+1.76%)
Jul 27, 2020 2.250 2.310 2.250 2.270 206,339 +0.04(+1.79%)
Jul 24, 2020 2.290 2.310 2.220 2.230 56,900 -0.07(-3.04%)
Jul 23, 2020 2.270 2.340 2.270 2.300 185,365 -0.02(-0.86%)
Jul 22, 2020 2.340 2.340 2.270 2.320 48,916 +0.01(+0.43%)
Jul 21, 2020 2.260 2.330 2.260 2.310 9,281 +0.06(+2.67%)
Jul 20, 2020 2.250 2.290 2.220 2.250 88,087 -0.03(-1.32%)
Jul 17, 2020 2.270 2.320 2.260 2.280 89,000 +0.00(+0.00%)
Jul 16, 2020 2.330 2.330 2.260 2.280 54,025 -0.05(-2.15%)
Jul 15, 2020 2.150 2.350 2.150 2.330 55,461 +0.15(+6.88%)
Jul 14, 2020 2.180 2.200 2.130 2.180 40,274 -0.02(-0.91%)
Jul 13, 2020 2.220 2.265 2.160 2.200 114,646 +0.02(+0.92%)
Jul 10, 2020 2.190 2.240 2.180 2.180 42,300 -0.02(-0.91%)
Jul 09, 2020 2.220 2.250 2.130 2.200 89,147 -0.04(-1.79%)
Jul 08, 2020 2.310 2.310 2.240 2.240 87,064 -0.05(-2.18%)
Jul 07, 2020 2.350 2.360 2.280 2.290 36,676 -0.01(-0.43%)
Jul 06, 2020 2.480 2.490 2.280 2.300 184,888 +0.06(+2.68%)
Jul 02, 2020 2.000 2.260 2.000 2.240 172,900 +0.28(+14.29%)
Jul 01, 2020 2.070 2.110 1.960 1.960 48,913 -0.11(-5.31%)
Jun 30, 2020 2.080 2.120 2.050 2.070 34,247 -0.02(-0.96%)
Jun 29, 2020 2.160 2.160 2.080 2.090 37,307 -0.02(-0.95%)
Jun 26, 2020 2.220 2.220 2.100 2.110 59,900 -0.05(-2.31%)
Jun 25, 2020 2.240 2.280 2.160 2.160 92,780 -0.09(-4.00%)
Jun 24, 2020 2.320 2.320 2.170 2.250 128,896 -0.05(-2.17%)
Jun 23, 2020 2.270 2.420 2.220 2.300 234,103 +0.06(+2.68%)
Jun 22, 2020 2.260 2.290 2.210 2.240 143,050 +0.01(+0.45%)
Jun 19, 2020 2.200 2.370 2.200 2.230 157,200 +0.02(+0.90%)
Jun 18, 2020 2.250 2.250 2.180 2.210 49,398 -0.04(-1.78%)
Jun 17, 2020 2.280 2.350 2.245 2.250 40,560 -0.03(-1.32%)
Jun 16, 2020 2.250 2.440 2.250 2.280 84,107 +0.06(+2.70%)
Jun 15, 2020 2.150 2.300 2.140 2.220 82,036 -0.06(-2.63%)
Jun 12, 2020 2.360 2.400 2.260 2.280 114,200 +0.03(+1.33%)
Jun 11, 2020 2.440 2.440 2.150 2.250 211,633 -0.30(-11.76%)
Jun 10, 2020 2.630 2.680 2.480 2.550 185,371 -0.05(-1.92%)
Jun 09, 2020 2.730 2.770 2.530 2.600 201,308 -0.18(-6.47%)
Jun 08, 2020 2.410 2.880 2.385 2.780 385,366 +0.48(+20.87%)
Jun 05, 2020 2.290 2.460 2.290 2.300 249,100 +0.07(+3.14%)
Jun 04, 2020 1.950 2.410 1.940 2.230 397,779 +0.34(+17.99%)
Jun 03, 2020 1.910 1.950 1.890 1.890 126,465 -0.03(-1.56%)
Jun 02, 2020 1.950 1.950 1.870 1.920 61,952 -0.01(-0.52%)
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.