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, 2017 6.000 6.100 5.900 6.050 111,165 +0.15(+2.54%)
May 30, 2017 6.050 6.150 5.900 5.900 81,873 -0.27(-4.45%)
May 26, 2017 6.050 6.225 5.950 6.175 99,274 +0.22(+3.78%)
May 25, 2017 5.800 6.050 5.800 5.950 115,343 +0.15(+2.59%)
May 24, 2017 5.550 5.875 5.550 5.800 69,689 +0.20(+3.57%)
May 23, 2017 5.450 5.700 5.450 5.600 142,663 +0.00(+0.00%)
May 22, 2017 5.750 5.850 5.550 5.600 73,047 -0.20(-3.45%)
May 19, 2017 5.700 5.900 5.550 5.800 98,544 +0.20(+3.57%)
May 18, 2017 5.650 5.650 4.950 5.600 457,951 -0.15(-2.61%)
May 17, 2017 5.800 5.800 5.650 5.750 81,500 -0.10(-1.71%)
May 16, 2017 5.850 5.950 5.850 5.850 39,388 +0.00(+0.00%)
May 15, 2017 5.750 5.975 5.750 5.850 101,858 +0.05(+0.86%)
May 12, 2017 6.050 6.050 5.750 5.800 176,422 -0.25(-4.13%)
May 11, 2017 5.950 6.050 5.900 6.050 101,187 +0.05(+0.83%)
May 10, 2017 5.850 6.150 5.850 6.000 107,341 +0.05(+0.84%)
May 09, 2017 5.900 6.025 5.800 5.950 326,123 +0.05(+0.85%)
May 08, 2017 6.250 6.300 5.850 5.900 408,204 -0.35(-5.60%)
May 05, 2017 5.950 6.400 5.950 6.250 475,803 +0.30(+5.04%)
May 04, 2017 5.700 6.050 5.700 5.950 145,343 +0.15(+2.59%)
May 03, 2017 5.750 5.900 5.700 5.800 226,998 +0.00(+0.00%)
May 02, 2017 5.950 6.050 5.700 5.800 290,026 -0.25(-4.13%)
May 01, 2017 5.800 6.150 5.800 6.050 202,381 +0.15(+2.54%)
Apr 28, 2017 6.150 6.300 5.800 5.900 267,858 -0.25(-4.07%)
Apr 27, 2017 6.750 6.850 5.900 6.150 871,108 -0.45(-6.82%)
Apr 26, 2017 7.050 7.250 6.550 6.600 234,075 -0.40(-5.71%)
Apr 25, 2017 6.800 7.350 6.600 7.000 361,347 +0.20(+2.94%)
Apr 24, 2017 7.200 7.345 5.600 6.800 1,987,451 -0.55(-7.48%)
Apr 21, 2017 9.100 9.100 7.200 7.350 913,138 -1.70(-18.78%)
Apr 20, 2017 9.100 9.150 9.000 9.050 324,808 +0.00(+0.00%)
Apr 19, 2017 9.050 9.150 9.000 9.050 67,563 +0.00(+0.00%)
Apr 18, 2017 9.000 9.150 8.925 9.050 69,480 +0.05(+0.56%)
Apr 17, 2017 8.750 9.150 8.700 9.000 119,687 +0.10(+1.12%)
Apr 13, 2017 9.100 9.150 8.900 8.900 78,461 -0.15(-1.66%)
Apr 12, 2017 9.050 9.100 8.950 9.050 150,131 +0.00(+0.00%)
Apr 11, 2017 9.250 9.250 8.850 9.050 157,632 +0.05(+0.56%)
Apr 10, 2017 8.700 9.050 8.600 9.000 391,941 +0.45(+5.26%)
Apr 07, 2017 8.500 8.700 8.410 8.550 93,195 +0.10(+1.18%)
Apr 06, 2017 8.300 8.525 8.200 8.450 223,133 +0.17(+2.11%)
Apr 05, 2017 8.350 8.350 8.205 8.275 78,738 +0.08(+0.91%)
Apr 04, 2017 8.200 8.350 8.100 8.200 113,252 +0.00(+0.00%)
Apr 03, 2017 8.250 8.250 8.055 8.200 105,482 +0.00(+0.00%)
Mar 31, 2017 8.350 8.350 8.050 8.200 72,754 -0.10(-1.20%)
Mar 30, 2017 8.450 8.450 8.250 8.300 84,335 -0.10(-1.19%)
Mar 29, 2017 8.350 8.450 8.250 8.400 110,159 +0.10(+1.20%)
Mar 28, 2017 8.300 8.450 8.200 8.300 149,635 -0.05(-0.60%)
Mar 27, 2017 8.450 8.550 8.250 8.350 91,353 -0.05(-0.60%)
Mar 24, 2017 8.550 8.600 8.300 8.400 110,720 -0.10(-1.18%)
Mar 23, 2017 8.250 8.550 8.250 8.500 154,843 +0.20(+2.41%)
Mar 22, 2017 8.150 8.300 7.900 8.300 116,915 +0.15(+1.84%)
Mar 21, 2017 8.550 8.550 7.755 8.150 583,894 -0.35(-4.12%)
Mar 20, 2017 8.700 8.700 8.300 8.500 143,364 +0.00(+0.00%)
Mar 17, 2017 8.300 8.500 8.250 8.500 271,216 +0.20(+2.41%)
Mar 16, 2017 8.600 8.700 8.210 8.300 285,880 -0.25(-2.92%)
Mar 15, 2017 8.000 8.600 8.000 8.550 1,164,141 +0.60(+7.55%)
Mar 14, 2017 8.050 8.050 7.900 7.950 132,221 -0.05(-0.62%)
Mar 13, 2017 7.800 8.150 7.775 8.000 160,770 +0.25(+3.23%)
Mar 10, 2017 7.700 7.750 7.550 7.750 140,129 +0.20(+2.65%)
Mar 09, 2017 7.400 7.700 7.300 7.550 65,965 +0.20(+2.72%)
Mar 08, 2017 7.300 7.550 7.200 7.350 68,046 +0.00(+0.00%)
Mar 07, 2017 7.300 7.400 7.250 7.350 37,418 -0.05(-0.68%)
Mar 06, 2017 7.400 7.550 7.221 7.400 123,206 -0.05(-0.67%)
Mar 03, 2017 7.500 7.565 7.400 7.450 60,943 -0.05(-0.67%)
Mar 02, 2017 7.450 7.635 7.350 7.500 117,168 +0.15(+2.04%)
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.