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 (%)
Jun 29, 2018 3.000 3.100 25,573 -0.05(-1.59%)
Jun 28, 2018 3.100 3.250 3.050 3.150 17,851 +0.00(+0.00%)
Jun 27, 2018 3.300 3.300 3.100 3.150 37,241 -0.15(-4.55%)
Jun 26, 2018 3.350 3.400 3.300 3.300 5,150 -0.05(-1.49%)
Jun 25, 2018 3.400 3.400 3.325 3.350 3,832 -0.10(-2.90%)
Jun 22, 2018 3.450 3.450 3.375 3.450 22,113 +0.05(+1.47%)
Jun 21, 2018 3.350 3.434 3.350 3.400 43,161 +0.05(+1.49%)
Jun 20, 2018 3.350 3.400 3.050 3.350 32,382 +0.05(+1.52%)
Jun 19, 2018 3.400 3.400 3.250 3.300 26,857 -0.10(-2.94%)
Jun 18, 2018 3.400 3.450 3.400 3.400 30,765 -0.08(-2.16%)
Jun 15, 2018 3.500 3.455 3.475 29,035 -0.02(-0.71%)
Jun 14, 2018 3.550 3.650 3.500 3.500 24,466 -0.08(-2.10%)
Jun 13, 2018 3.600 3.650 3.550 3.575 10,691 -0.02(-0.69%)
Jun 12, 2018 3.450 3.600 3.450 3.600 32,390 +0.12(+3.60%)
Jun 11, 2018 3.600 3.600 3.460 3.475 45,427 -0.07(-2.11%)
Jun 08, 2018 3.550 3.575 3.550 3.550 5,661 -0.03(-0.70%)
Jun 07, 2018 3.500 3.575 3.500 3.575 86,565 +0.03(+0.70%)
Jun 06, 2018 3.550 3.550 8,955 +0.00(+0.00%)
Jun 05, 2018 3.650 3.650 3.450 3.550 146,204 -0.07(-1.99%)
Jun 04, 2018 3.650 3.700 3.550 3.622 28,313 +0.07(+2.03%)
Jun 01, 2018 3.500 3.600 3.450 3.550 102,750 +0.10(+2.90%)
May 31, 2018 3.600 3.600 3.425 3.450 48,831 -0.10(-2.82%)
May 30, 2018 3.450 3.600 3.410 3.550 96,976 +0.10(+2.90%)
May 29, 2018 3.450 3.550 3.400 3.450 59,634 -0.05(-1.43%)
May 25, 2018 3.500 3.500 3.500 0 +0.00(+0.00%)
May 24, 2018 3.450 3.550 3.350 3.500 20,238 +0.00(+0.00%)
May 23, 2018 3.550 3.650 3.450 3.500 78,429 -0.10(-2.78%)
May 22, 2018 3.600 3.600 3.450 3.600 26,997 +0.00(+0.00%)
May 21, 2018 3.550 3.700 3.550 3.600 46,903 +0.10(+2.86%)
May 18, 2018 3.550 3.650 3.500 3.500 40,564 -0.05(-1.41%)
May 17, 2018 3.600 3.600 3.450 3.550 23,189 -0.03(-0.70%)
May 16, 2018 3.700 3.750 3.500 3.575 272,222 -0.07(-2.05%)
May 15, 2018 3.600 3.700 3.500 3.650 109,569 +0.10(+2.82%)
May 14, 2018 3.500 3.600 3.400 3.550 105,869 +0.00(+0.00%)
May 11, 2018 3.300 3.550 3.300 3.550 225,725 +0.30(+9.23%)
May 10, 2018 3.150 3.340 3.150 3.250 169,751 +0.05(+1.56%)
May 09, 2018 3.200 3.250 3.200 3.200 155,717 +0.00(+0.00%)
May 08, 2018 3.150 3.250 3.150 3.200 40,713 +0.05(+1.59%)
May 07, 2018 3.250 3.250 3.150 3.150 217,165 -0.05(-1.56%)
May 04, 2018 3.200 3.200 3.125 3.200 386,082 +0.00(+0.00%)
May 03, 2018 3.150 3.200 3.110 3.200 117,848 +0.15(+4.92%)
May 02, 2018 3.000 3.200 2.950 3.050 101,483 -0.05(-1.61%)
May 01, 2018 2.850 3.128 2.850 3.100 193,340 +0.30(+10.71%)
Apr 30, 2018 2.800 2.850 2.750 2.800 33,212 +0.05(+1.82%)
Apr 27, 2018 2.800 2.855 2.750 2.750 22,718 -0.10(-3.51%)
Apr 26, 2018 2.840 2.875 2.700 2.850 115,398 +0.05(+1.79%)
Apr 25, 2018 2.750 2.850 2.700 2.800 12,356 +0.00(+0.00%)
Apr 24, 2018 2.800 2.940 2.750 2.800 15,507 -0.03(-0.88%)
Apr 23, 2018 2.750 2.825 2.684 2.825 18,224 +0.12(+4.63%)
Apr 20, 2018 2.700 2.700 2.650 2.700 1,602 +0.00(+0.00%)
Apr 19, 2018 2.850 2.850 2.700 2.700 31,129 -0.10(-3.57%)
Apr 18, 2018 2.800 2.850 2.750 2.800 11,402 +0.00(+0.00%)
Apr 17, 2018 2.850 2.850 2.715 2.800 18,700 +0.00(+0.00%)
Apr 16, 2018 2.750 2.850 2.750 2.800 7,775 +0.05(+1.82%)
Apr 13, 2018 2.700 2.800 2.690 2.750 24,435 +0.10(+3.77%)
Apr 12, 2018 2.750 2.805 2.650 2.650 811,432 -0.10(-3.64%)
Apr 11, 2018 2.750 2.775 2.750 2.750 11,126 +0.00(+0.00%)
Apr 10, 2018 2.768 2.800 2.700 2.750 45,113 +0.00(+0.00%)
Apr 09, 2018 2.750 2.800 2.700 2.750 24,083 +0.00(+0.00%)
Apr 06, 2018 2.700 2.750 2.650 2.750 29,666 +0.05(+1.85%)
Apr 05, 2018 2.500 2.725 2.500 2.700 120,784 +0.25(+10.20%)
Apr 04, 2018 2.550 2.550 2.400 2.450 196,780 -0.15(-5.77%)
Apr 03, 2018 2.550 2.600 2.500 2.600 10,498 +0.05(+1.96%)
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.