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 (%)
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%)
Mar 01, 2017 7.000 7.500 6.950 7.350 281,439 +0.40(+5.76%)
Feb 28, 2017 6.850 7.000 6.850 6.950 87,831 +0.00(+0.00%)
Feb 27, 2017 7.100 7.150 6.900 6.950 152,767 -0.15(-2.11%)
Feb 24, 2017 6.950 7.150 6.850 7.100 171,046 +0.15(+2.16%)
Feb 23, 2017 6.650 7.000 6.600 6.950 164,752 +0.35(+5.30%)
Feb 22, 2017 6.650 6.650 6.400 6.600 80,087 +0.00(+0.00%)
Feb 21, 2017 6.500 6.700 6.450 6.600 75,886 +0.10(+1.54%)
Feb 17, 2017 6.500 6.500 6.500 0 +0.05(+0.78%)
Feb 16, 2017 6.550 6.600 6.450 6.450 85,891 -0.15(-2.27%)
Feb 15, 2017 6.600 6.650 6.500 6.600 42,306 +0.05(+0.76%)
Feb 14, 2017 6.600 6.650 6.500 6.550 39,300 +0.00(+0.00%)
Feb 13, 2017 6.700 6.800 6.455 6.550 63,706 -0.05(-0.76%)
Feb 10, 2017 6.450 6.680 6.341 6.600 65,714 +0.25(+3.94%)
Feb 09, 2017 6.300 6.400 6.258 6.350 35,149 +0.10(+1.60%)
Feb 08, 2017 6.400 6.400 6.200 6.250 31,722 -0.05(-0.79%)
Feb 07, 2017 6.250 6.400 6.205 6.300 55,000 +0.00(+0.00%)
Feb 06, 2017 6.500 6.500 6.250 6.300 36,251 -0.20(-3.08%)
Feb 03, 2017 6.550 6.610 6.350 6.500 67,742 +0.05(+0.78%)
Feb 02, 2017 6.250 6.525 6.250 6.450 85,336 +0.25(+4.03%)
Feb 01, 2017 6.250 6.400 6.150 6.200 158,383 -0.05(-0.80%)
Jan 31, 2017 6.050 6.250 6.050 6.250 62,990 +0.20(+3.31%)
Jan 30, 2017 6.200 6.200 6.000 6.050 62,091 -0.15(-2.42%)
Jan 27, 2017 6.150 6.200 6.025 6.200 47,107 +0.08(+1.22%)
Jan 26, 2017 6.100 6.150 6.000 6.125 45,843 -0.03(-0.41%)
Jan 25, 2017 6.150 6.150 6.050 6.150 82,315 +0.10(+1.65%)
Jan 24, 2017 6.000 6.075 5.955 6.050 48,597 +0.10(+1.68%)
Jan 23, 2017 5.900 6.050 5.900 5.950 71,947 +0.05(+0.85%)
Jan 20, 2017 5.950 6.000 5.850 5.900 48,069 +0.05(+0.85%)
Jan 19, 2017 5.750 6.000 5.750 5.850 38,895 +0.00(+0.00%)
Jan 18, 2017 6.075 6.075 5.850 5.850 23,247 -0.15(-2.50%)
Jan 17, 2017 6.200 6.200 5.950 6.000 62,417 -0.20(-3.23%)
Jan 13, 2017 6.200 6.200 6.200 0 +0.00(+0.00%)
Jan 12, 2017 6.050 6.200 6.000 6.200 88,685 +0.20(+3.33%)
Jan 11, 2017 6.200 6.200 5.950 6.000 120,387 -0.10(-1.64%)
Jan 10, 2017 5.900 6.200 5.800 6.100 109,326 +0.25(+4.27%)
Jan 09, 2017 5.900 5.900 5.750 5.850 104,635 +0.00(+0.00%)
Jan 06, 2017 5.750 5.950 5.650 5.850 90,331 +0.10(+1.74%)
Jan 05, 2017 5.800 5.900 5.700 5.750 34,688 -0.05(-0.86%)
Jan 04, 2017 5.600 5.828 5.490 5.800 97,211 +0.35(+6.42%)
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.