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 (%)
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%)
Jul 03, 2017 5.700 5.775 5.700 5.750 4,322 +0.05(+0.88%)
Jun 30, 2017 5.650 5.825 5.600 5.700 38,340 +0.05(+0.88%)
Jun 29, 2017 5.800 5.800 5.550 5.650 49,725 -0.15(-2.59%)
Jun 28, 2017 5.600 5.850 5.600 5.800 97,217 +0.15(+2.65%)
Jun 27, 2017 5.800 5.875 5.600 5.650 32,945 -0.20(-3.42%)
Jun 26, 2017 5.850 5.900 5.450 5.850 119,735 +0.00(+0.00%)
Jun 23, 2017 5.800 6.000 5.750 5.850 66,512 -0.05(-0.85%)
Jun 22, 2017 5.500 5.950 5.500 5.900 54,658 +0.40(+7.27%)
Jun 21, 2017 5.400 5.550 5.400 5.500 29,044 +0.05(+0.92%)
Jun 20, 2017 5.600 5.600 5.325 5.450 54,371 -0.20(-3.54%)
Jun 19, 2017 5.550 5.700 5.550 5.650 30,508 +0.05(+0.89%)
Jun 16, 2017 5.550 5.625 5.450 5.600 42,304 +0.10(+1.82%)
Jun 15, 2017 5.400 5.550 5.150 5.500 128,040 -0.05(-0.90%)
Jun 14, 2017 5.750 5.750 5.400 5.550 50,376 -0.15(-2.63%)
Jun 13, 2017 5.650 5.850 5.650 5.700 20,224 +0.05(+0.88%)
Jun 12, 2017 5.700 5.750 5.600 5.650 39,975 -0.15(-2.59%)
Jun 09, 2017 5.650 5.850 5.650 5.800 55,393 +0.05(+0.87%)
Jun 08, 2017 5.600 5.800 5.500 5.750 36,687 +0.15(+2.68%)
Jun 07, 2017 5.800 5.850 5.550 5.600 204,018 -0.15(-2.61%)
Jun 06, 2017 5.900 5.950 5.700 5.750 63,136 -0.20(-3.36%)
Jun 05, 2017 5.900 6.050 5.850 5.950 77,491 -0.05(-0.83%)
Jun 02, 2017 5.900 6.025 5.900 6.000 45,051 +0.05(+0.84%)
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.