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 29, 2017 2.450 2.628 2.350 2.600 133,552 +0.25(+10.64%)
Sep 28, 2017 2.300 2.355 2.300 2.350 76,920 +0.05(+2.17%)
Sep 27, 2017 2.332 2.388 2.300 2.300 35,056 -0.05(-2.13%)
Sep 26, 2017 2.450 2.450 2.300 2.350 64,616 -0.10(-4.08%)
Sep 25, 2017 2.500 2.600 2.392 2.450 88,164 -0.20(-7.55%)
Sep 22, 2017 2.600 2.660 2.500 2.650 71,092 +0.05(+1.92%)
Sep 21, 2017 2.650 2.690 2.550 2.600 57,870 +0.00(+0.00%)
Sep 20, 2017 2.750 2.750 2.600 2.600 26,654 -0.15(-5.45%)
Sep 19, 2017 2.650 2.750 2.600 2.750 28,896 +0.15(+5.77%)
Sep 18, 2017 2.850 2.869 2.550 2.600 97,568 -0.30(-10.34%)
Sep 15, 2017 2.900 3.195 2.845 2.900 206,247 +0.05(+1.75%)
Sep 14, 2017 2.600 2.850 2.600 2.850 107,420 +0.30(+11.76%)
Sep 13, 2017 2.550 2.600 2.500 2.550 56,539 +0.10(+4.08%)
Sep 12, 2017 2.400 2.550 2.373 2.450 119,911 +0.10(+4.26%)
Sep 11, 2017 2.300 2.460 2.175 2.350 126,340 +0.10(+4.44%)
Sep 08, 2017 2.200 2.250 2.200 2.250 31,871 +0.05(+2.27%)
Sep 07, 2017 2.250 2.300 2.200 2.200 75,061 -0.05(-2.22%)
Sep 06, 2017 2.350 2.350 2.250 2.250 53,604 -0.10(-4.26%)
Sep 05, 2017 2.400 2.400 2.300 2.350 54,446 -0.05(-2.08%)
Sep 01, 2017 2.350 2.450 2.350 2.400 44,514 -0.05(-2.04%)
Aug 31, 2017 2.400 2.500 2.400 2.450 100,836 +0.00(+0.00%)
Aug 30, 2017 2.486 2.500 2.400 2.450 64,548 +0.00(+0.00%)
Aug 29, 2017 2.450 2.486 2.425 2.450 79,077 -0.05(-2.00%)
Aug 28, 2017 2.450 2.500 2.450 2.500 55,954 +0.05(+2.04%)
Aug 25, 2017 2.500 2.500 2.400 2.450 51,608 +0.00(+0.00%)
Aug 24, 2017 2.350 2.500 2.350 2.450 108,076 +0.00(+0.00%)
Aug 23, 2017 2.500 2.500 2.400 2.450 356,135 -0.05(-2.00%)
Aug 22, 2017 2.500 2.530 2.450 2.500 121,828 +0.00(+0.00%)
Aug 21, 2017 2.550 2.550 2.450 2.500 66,326 -0.10(-3.85%)
Aug 18, 2017 2.600 2.650 2.500 2.600 71,575 +0.00(+0.00%)
Aug 17, 2017 2.550 2.640 2.510 2.600 98,265 +0.05(+1.96%)
Aug 16, 2017 2.500 2.600 2.460 2.550 108,771 +0.05(+2.00%)
Aug 15, 2017 2.500 2.600 2.400 2.500 79,576 +0.05(+2.04%)
Aug 14, 2017 2.500 2.500 2.400 2.450 325,978 +0.00(+0.00%)
Aug 11, 2017 2.400 2.500 2.300 2.450 152,192 +0.00(+0.00%)
Aug 10, 2017 2.400 2.450 2.325 2.450 129,097 +0.05(+2.08%)
Aug 09, 2017 2.350 2.400 2.145 2.400 302,819 +0.05(+2.13%)
Aug 08, 2017 2.800 2.800 2.300 2.350 308,039 -0.25(-9.62%)
Aug 07, 2017 2.500 2.800 2.500 2.600 292,395 +0.15(+6.12%)
Aug 04, 2017 3.000 3.000 2.450 2.450 293,681 -0.40(-14.04%)
Aug 03, 2017 3.600 3.600 2.462 2.850 1,202,203 -0.80(-21.92%)
Aug 02, 2017 3.250 3.750 3.250 3.650 326,219 +0.35(+10.61%)
Aug 01, 2017 3.250 3.375 3.250 3.300 99,174 +0.05(+1.54%)
Jul 31, 2017 3.350 3.450 3.225 3.250 226,175 -0.10(-2.99%)
Jul 28, 2017 3.400 3.450 3.350 3.350 126,564 +0.00(+0.00%)
Jul 27, 2017 3.400 3.450 3.300 3.350 213,372 -0.10(-2.90%)
Jul 26, 2017 3.700 3.700 3.350 3.450 132,845 -0.15(-4.17%)
Jul 25, 2017 3.600 3.750 3.600 3.600 375,278 +0.00(+0.00%)
Jul 24, 2017 3.500 3.650 3.300 3.600 537,559 +0.40(+12.50%)
Jul 21, 2017 3.350 3.450 3.175 3.200 233,134 -0.05(-1.54%)
Jul 20, 2017 3.350 3.400 3.150 3.250 179,313 -0.10(-2.99%)
Jul 19, 2017 3.450 3.475 3.250 3.350 437,294 -0.05(-1.47%)
Jul 18, 2017 3.650 3.700 3.225 3.400 597,437 -0.35(-9.33%)
Jul 17, 2017 4.000 4.000 3.600 3.750 497,350 -0.05(-1.32%)
Jul 14, 2017 5.000 5.000 3.650 3.800 715,173 -1.40(-26.92%)
Jul 13, 2017 5.200 5.300 5.150 5.200 45,283 -0.05(-0.95%)
Jul 12, 2017 5.100 5.300 5.100 5.250 28,258 +0.15(+2.94%)
Jul 11, 2017 5.200 5.350 5.100 5.100 38,040 -0.10(-1.92%)
Jul 10, 2017 5.300 5.500 5.200 5.200 75,892 -0.25(-4.59%)
Jul 07, 2017 5.600 5.600 5.350 5.450 76,105 -0.05(-0.91%)
Jul 06, 2017 5.600 5.675 5.500 5.500 24,868 -0.08(-1.35%)
Jul 05, 2017 5.700 5.700 5.525 5.575 38,798 -0.17(-3.04%)
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.