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, 2021 3.980 3.980 3.950 3.950 252,520 -0.01(-0.25%)
Mar 30, 2021 3.940 3.960 3.940 3.960 457,426 +0.02(+0.51%)
Mar 29, 2021 3.920 3.980 3.920 3.940 526,070 +0.00(+0.00%)
Mar 26, 2021 3.940 3.965 3.930 3.940 840,200 -0.01(-0.25%)
Mar 25, 2021 3.920 3.965 3.920 3.950 871,566 +0.02(+0.51%)
Mar 24, 2021 3.920 3.960 3.920 3.930 1,024,841 -0.01(-0.25%)
Mar 23, 2021 3.910 3.950 3.910 3.940 355,275 +0.00(+0.00%)
Mar 22, 2021 3.920 3.960 3.920 3.940 312,950 +0.00(+0.00%)
Mar 19, 2021 3.930 3.950 3.925 3.940 274,600 +0.01(+0.25%)
Mar 18, 2021 3.910 3.940 3.910 3.930 1,176,378 +0.00(+0.00%)
Mar 17, 2021 3.870 3.940 3.870 3.930 1,482,485 +0.06(+1.55%)
Mar 16, 2021 3.900 3.900 3.865 3.870 1,312,987 -0.02(-0.51%)
Mar 15, 2021 3.890 3.900 3.880 3.890 376,143 +0.01(+0.26%)
Mar 12, 2021 3.900 3.900 3.880 3.880 434,100 -0.01(-0.26%)
Mar 11, 2021 3.900 3.910 3.870 3.890 417,637 +0.02(+0.52%)
Mar 10, 2021 3.870 3.880 3.870 3.870 800,072 -0.01(-0.26%)
Mar 09, 2021 3.870 3.890 3.855 3.880 1,519,694 +0.01(+0.26%)
Mar 08, 2021 3.850 3.870 3.850 3.870 1,416,977 +0.02(+0.52%)
Mar 05, 2021 3.880 3.880 3.840 3.850 1,553,100 -0.02(-0.52%)
Mar 04, 2021 3.850 3.875 3.840 3.870 820,355 +0.01(+0.26%)
Mar 03, 2021 3.850 3.870 3.850 3.860 1,519,109 +0.00(+0.00%)
Mar 02, 2021 3.880 3.890 3.860 3.860 250,610 -0.02(-0.52%)
Mar 01, 2021 3.910 3.910 3.860 3.880 291,348 +0.01(+0.26%)
Feb 26, 2021 3.880 3.880 3.850 3.870 666,500 -0.02(-0.51%)
Feb 25, 2021 3.890 3.920 3.880 3.890 740,618 -0.05(-1.27%)
Feb 24, 2021 3.870 3.950 3.870 3.940 1,896,996 +0.03(+0.77%)
Feb 23, 2021 3.910 3.910 3.860 3.910 1,086,425 +0.00(+0.00%)
Feb 22, 2021 3.880 3.920 3.870 3.910 648,502 +0.00(+0.00%)
Feb 19, 2021 3.860 3.920 3.840 3.910 655,800 +0.05(+1.30%)
Feb 18, 2021 3.850 3.870 3.850 3.860 412,786 +0.00(+0.00%)
Feb 17, 2021 3.840 3.870 3.830 3.860 826,092 +0.00(+0.00%)
Feb 16, 2021 3.850 3.890 3.840 3.860 1,203,635 -0.01(-0.26%)
Feb 12, 2021 3.850 3.880 3.830 3.870 904,400 +0.02(+0.52%)
Feb 11, 2021 3.850 3.880 3.820 3.850 1,350,673 -0.01(-0.26%)
Feb 10, 2021 3.860 3.890 3.850 3.860 1,333,933 -0.02(-0.52%)
Feb 09, 2021 3.880 3.900 3.800 3.880 3,905,239 -0.04(-1.02%)
Feb 08, 2021 3.950 3.990 3.900 3.920 33,649,248 +1.74(+79.82%)
Feb 05, 2021 2.170 2.240 2.170 2.180 69,000 -0.04(-1.80%)
Feb 04, 2021 2.250 2.250 2.190 2.220 135,047 +0.05(+2.07%)
Feb 03, 2021 2.150 2.180 2.140 2.175 46,143 +0.03(+1.64%)
Feb 02, 2021 2.190 2.210 2.137 2.140 67,477 -0.04(-1.83%)
Feb 01, 2021 2.200 2.200 2.100 2.180 104,988 +0.05(+2.34%)
Jan 29, 2021 2.180 2.210 2.100 2.130 75,300 -0.07(-3.18%)
Jan 28, 2021 2.160 2.270 2.135 2.200 91,482 +0.05(+2.33%)
Jan 27, 2021 2.230 2.240 2.150 2.150 49,665 -0.08(-3.80%)
Jan 26, 2021 2.270 2.270 2.215 2.235 55,543 -0.01(-0.22%)
Jan 25, 2021 2.270 2.290 2.210 2.240 58,756 -0.00(-0.22%)
Jan 22, 2021 2.210 2.260 2.210 2.245 31,300 -0.01(-0.66%)
Jan 21, 2021 2.270 2.280 2.210 2.260 91,672 +0.01(+0.44%)
Jan 20, 2021 2.290 2.360 2.230 2.250 79,828 -0.01(-0.44%)
Jan 19, 2021 2.210 2.270 2.195 2.260 79,847 +0.07(+3.20%)
Jan 15, 2021 2.180 2.230 2.127 2.190 40,300 -0.01(-0.45%)
Jan 14, 2021 2.210 2.247 2.200 2.200 35,136 -0.01(-0.45%)
Jan 13, 2021 2.230 2.230 2.180 2.210 100,307 -0.01(-0.45%)
Jan 12, 2021 2.180 2.240 2.170 2.220 104,688 +0.05(+2.30%)
Jan 11, 2021 2.150 2.200 2.140 2.170 54,015 -0.04(-1.59%)
Jan 08, 2021 2.240 2.250 2.160 2.205 52,300 -0.04(-1.56%)
Jan 07, 2021 2.260 2.290 2.210 2.240 36,278 -0.02(-0.88%)
Jan 06, 2021 2.260 2.320 2.220 2.260 68,490 -0.03(-1.31%)
Jan 05, 2021 2.200 2.310 2.200 2.290 43,135 +0.02(+0.88%)
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.