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, 2019 2.720 2.770 2.680 2.700 104,500 -0.07(-2.53%)
May 30, 2019 2.790 2.790 2.760 2.770 15,992 -0.02(-0.54%)
May 29, 2019 2.780 2.800 2.755 2.785 80,766 -0.01(-0.54%)
May 28, 2019 2.750 2.830 2.750 2.800 44,057 -0.06(-2.10%)
May 24, 2019 2.870 2.920 2.840 2.860 85,300 -0.01(-0.35%)
May 23, 2019 2.850 2.900 2.850 2.870 70,857 -0.03(-1.03%)
May 22, 2019 2.910 2.910 2.880 2.900 77,856 +0.01(+0.35%)
May 21, 2019 2.880 2.905 2.865 2.890 52,834 +0.01(+0.35%)
May 20, 2019 2.870 2.880 2.860 2.880 5,026 -0.00(-0.17%)
May 17, 2019 2.920 2.920 2.875 2.885 54,100 -0.02(-0.52%)
May 16, 2019 2.890 2.970 2.890 2.900 17,010 +0.02(+0.69%)
May 15, 2019 2.890 2.890 2.840 2.880 79,921 +0.00(+0.00%)
May 14, 2019 2.900 2.930 2.860 2.880 84,893 -0.02(-0.69%)
May 13, 2019 2.920 2.950 2.890 2.900 76,977 -0.05(-1.69%)
May 10, 2019 2.930 2.960 2.890 2.950 43,500 +0.02(+0.68%)
May 09, 2019 2.930 2.940 2.900 2.930 66,671 -0.02(-0.68%)
May 08, 2019 2.910 2.980 2.900 2.950 32,653 +0.03(+1.03%)
May 07, 2019 2.920 2.940 2.840 2.920 89,173 -0.06(-2.01%)
May 06, 2019 2.950 3.010 2.940 2.980 54,669 +0.00(+0.17%)
May 03, 2019 3.030 3.034 2.960 2.975 140,700 -0.02(-0.83%)
May 02, 2019 3.110 3.110 2.950 3.000 162,627 +0.02(+0.50%)
May 01, 2019 3.060 3.080 2.960 2.985 172,452 -0.08(-2.45%)
Apr 30, 2019 2.930 3.080 2.930 3.060 24,821 +0.02(+0.49%)
Apr 29, 2019 3.070 3.085 3.020 3.045 62,882 +0.00(+0.16%)
Apr 26, 2019 2.950 3.040 2.950 3.040 116,100 +0.16(+5.56%)
Apr 25, 2019 2.810 2.890 2.810 2.880 79,200 -0.01(-0.35%)
Apr 24, 2019 2.870 2.930 2.840 2.890 30,020 +0.02(+0.70%)
Apr 23, 2019 2.910 2.920 2.840 2.870 210,618 -0.01(-0.35%)
Apr 22, 2019 2.830 2.880 2.830 2.880 17,312 +0.04(+1.41%)
Apr 18, 2019 2.750 2.840 2.740 2.840 11,100 +0.02(+0.71%)
Apr 17, 2019 2.860 2.860 2.810 2.820 17,526 -0.05(-1.74%)
Apr 16, 2019 2.850 2.910 2.840 2.870 80,816 +0.05(+1.77%)
Apr 15, 2019 2.820 2.840 2.810 2.820 78,528 +0.00(+0.00%)
Apr 12, 2019 2.820 2.830 2.786 2.820 19,800 +0.00(+0.00%)
Apr 11, 2019 2.760 2.840 2.760 2.820 24,179 +0.01(+0.36%)
Apr 10, 2019 2.760 2.820 2.745 2.810 26,307 +0.07(+2.55%)
Apr 09, 2019 2.760 2.760 2.680 2.740 47,058 +0.04(+1.48%)
Apr 08, 2019 2.710 2.720 2.650 2.700 74,676 +0.02(+0.75%)
Apr 05, 2019 2.690 2.710 2.660 2.680 98,100 -0.02(-0.92%)
Apr 04, 2019 2.660 2.705 2.660 2.705 88,649 +0.04(+1.31%)
Apr 03, 2019 2.700 2.730 2.650 2.670 80,620 -0.05(-1.84%)
Apr 02, 2019 2.610 2.740 2.610 2.720 66,498 -0.02(-0.73%)
Apr 01, 2019 2.690 2.750 2.650 2.740 55,222 +0.08(+3.01%)
Mar 29, 2019 2.710 2.710 2.620 2.660 92,900 -0.04(-1.48%)
Mar 28, 2019 2.690 2.710 2.640 2.700 139,976 +0.03(+1.12%)
Mar 27, 2019 2.630 2.670 2.600 2.670 110,351 +0.04(+1.52%)
Mar 26, 2019 2.620 2.660 2.600 2.630 100,128 +0.01(+0.38%)
Mar 25, 2019 2.570 2.650 2.510 2.620 185,100 +0.00(+0.00%)
Mar 22, 2019 2.750 2.750 2.580 2.620 178,600 -0.16(-5.76%)
Mar 21, 2019 2.890 2.890 2.760 2.780 40,110 -0.02(-0.54%)
Mar 20, 2019 2.840 2.840 2.740 2.795 104,952 -0.04(-1.24%)
Mar 19, 2019 2.910 2.920 2.800 2.830 154,745 -0.09(-3.08%)
Mar 18, 2019 2.900 2.950 2.880 2.920 118,655 +0.00(+0.00%)
Mar 15, 2019 2.960 2.980 2.890 2.920 159,400 -0.05(-1.68%)
Mar 14, 2019 2.870 3.180 2.840 2.970 97,553 -0.11(-3.57%)
Mar 13, 2019 3.050 3.080 3.000 3.080 44,597 +0.04(+1.32%)
Mar 12, 2019 2.860 3.050 2.860 3.040 44,800 +0.18(+6.29%)
Mar 11, 2019 2.890 2.920 2.840 2.860 150,966 -0.06(-2.05%)
Mar 08, 2019 2.930 2.930 2.720 2.920 129,800 +0.01(+0.34%)
Mar 07, 2019 2.890 2.980 2.870 2.910 85,300 -0.03(-1.02%)
Mar 06, 2019 3.050 3.060 2.860 2.940 270,455 -0.14(-4.55%)
Mar 05, 2019 3.030 3.090 3.030 3.080 49,388 +0.00(+0.00%)
Mar 04, 2019 3.080 3.110 3.080 3.080 28,635 -0.02(-0.65%)
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.