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 (%)
Sep 28, 2018 4.000 4.040 3.950 3.950 25,100 -0.10(-2.47%)
Sep 27, 2018 4.050 4.050 3.950 4.050 69,753 +0.05(+1.25%)
Sep 26, 2018 4.050 4.075 3.975 4.000 102,274 -0.08(-1.84%)
Sep 25, 2018 4.100 4.125 4.000 4.075 77,219 -0.02(-0.61%)
Sep 24, 2018 4.200 4.200 4.050 4.100 78,150 -0.05(-1.20%)
Sep 21, 2018 4.100 4.150 4.060 4.150 66,700 +0.10(+2.47%)
Sep 20, 2018 4.000 4.100 4.000 4.050 127,095 +0.05(+1.25%)
Sep 19, 2018 4.250 4.250 3.910 4.000 237,263 -0.25(-5.88%)
Sep 18, 2018 4.200 4.300 4.200 4.250 32,570 +0.05(+1.19%)
Sep 17, 2018 4.250 4.350 4.200 4.200 40,894 -0.05(-1.18%)
Sep 14, 2018 4.150 4.300 4.150 4.250 48,400 +0.05(+1.19%)
Sep 13, 2018 4.200 4.400 4.150 4.200 51,957 +0.00(+0.00%)
Sep 12, 2018 4.450 4.500 4.075 4.200 112,086 -0.25(-5.62%)
Sep 11, 2018 4.300 4.500 4.300 4.450 113,093 +0.10(+2.30%)
Sep 10, 2018 4.350 4.400 4.250 4.350 236,822 +0.10(+2.35%)
Sep 07, 2018 4.300 4.350 4.230 4.250 91,500 -0.05(-1.16%)
Sep 06, 2018 4.200 4.400 4.200 4.300 152,491 +0.10(+2.38%)
Sep 05, 2018 4.100 4.200 4.100 4.200 71,759 +0.15(+3.70%)
Sep 04, 2018 4.250 4.250 4.000 4.050 57,658 -0.10(-2.41%)
Aug 31, 2018 4.150 4.150 4.150 0 +0.05(+1.22%)
Aug 30, 2018 4.200 4.200 4.050 4.100 56,238 -0.05(-1.20%)
Aug 29, 2018 4.150 4.250 4.100 4.150 112,149 +0.05(+1.22%)
Aug 28, 2018 4.200 4.200 4.100 4.100 98,435 -0.03(-0.61%)
Aug 27, 2018 4.100 4.200 4.050 4.125 138,945 +0.08(+1.85%)
Aug 24, 2018 4.100 4.150 4.000 4.050 75,900 +0.00(+0.00%)
Aug 23, 2018 4.050 4.200 4.010 4.050 57,896 +0.00(+0.00%)
Aug 22, 2018 4.150 4.200 4.010 4.050 49,988 -0.08(-1.82%)
Aug 21, 2018 4.250 4.250 4.000 4.125 157,685 -0.08(-1.79%)
Aug 20, 2018 4.000 4.200 3.918 4.200 200,167 +0.25(+6.33%)
Aug 17, 2018 3.850 4.000 3.700 3.950 256,300 +0.18(+4.64%)
Aug 16, 2018 3.550 3.800 3.550 3.775 181,706 +0.23(+6.34%)
Aug 15, 2018 3.550 3.580 3.500 3.550 28,538 +0.00(+0.00%)
Aug 14, 2018 3.500 3.600 3.500 3.550 33,901 +0.00(+0.00%)
Aug 13, 2018 3.600 3.600 3.508 3.550 44,442 +0.05(+1.43%)
Aug 10, 2018 3.500 3.600 3.500 3.500 37,600 +0.00(+0.00%)
Aug 09, 2018 3.650 3.650 3.400 3.500 63,371 -0.10(-2.78%)
Aug 08, 2018 3.550 3.600 3.500 3.600 16,541 +0.05(+1.41%)
Aug 07, 2018 3.650 3.650 3.450 3.550 229,311 -0.05(-1.39%)
Aug 06, 2018 3.500 3.600 3.475 3.600 68,170 +0.15(+4.35%)
Aug 03, 2018 3.450 3.500 3.400 3.450 71,700 +0.05(+1.47%)
Aug 02, 2018 3.300 3.479 3.300 3.400 92,090 +0.05(+1.49%)
Aug 01, 2018 3.300 3.350 3.300 3.350 6,354 +0.05(+1.52%)
Jul 31, 2018 3.350 3.350 3.225 3.300 123,631 -0.05(-1.49%)
Jul 30, 2018 3.250 3.350 3.250 3.350 24,088 +0.10(+3.08%)
Jul 27, 2018 3.250 3.300 3.245 3.250 105,200 +0.07(+2.20%)
Jul 26, 2018 3.150 3.200 3.100 3.180 51,121 -0.02(-0.63%)
Jul 25, 2018 3.150 3.200 3.125 3.200 40,862 +0.08(+2.40%)
Jul 24, 2018 3.150 3.200 3.125 3.125 14,633 -0.02(-0.79%)
Jul 23, 2018 3.100 3.150 3.100 3.150 6,174 +0.05(+1.61%)
Jul 20, 2018 3.150 3.200 3.100 3.100 6,911 -0.05(-1.59%)
Jul 19, 2018 3.050 3.150 3.050 3.150 62,916 +0.10(+3.28%)
Jul 18, 2018 3.070 3.150 3.050 3.050 9,533 -0.05(-1.61%)
Jul 17, 2018 3.050 3.150 3.000 3.100 17,686 +0.05(+1.64%)
Jul 16, 2018 3.050 3.100 2.919 3.050 67,512 -0.10(-3.17%)
Jul 13, 2018 3.050 3.150 2.995 3.150 23,529 +0.10(+3.28%)
Jul 12, 2018 3.100 3.200 3.050 3.050 52,187 -0.05(-1.61%)
Jul 11, 2018 3.055 3.100 3.050 3.100 9,296 +0.00(+0.00%)
Jul 10, 2018 3.100 3.150 3.060 3.100 29,270 +0.00(+0.00%)
Jul 09, 2018 3.050 3.100 3.050 3.100 69,399 +0.05(+1.64%)
Jul 06, 2018 3.100 3.100 3.050 3.050 14,521 +0.00(+0.00%)
Jul 05, 2018 3.050 3.000 3.050 16,132 +0.00(+0.00%)
Jul 03, 2018 3.050 3.050 3.050 0 +0.05(+1.67%)
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.