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 (%)
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%)
Jan 03, 2017 5.250 5.450 5.250 5.450 91,588 +0.20(+3.81%)
Dec 30, 2016 5.250 5.250 5.250 0 +0.00(+0.00%)
Dec 29, 2016 5.200 5.300 5.150 5.250 28,796 -0.05(-0.94%)
Dec 28, 2016 5.200 5.300 5.150 5.300 48,923 +0.05(+0.95%)
Dec 27, 2016 5.300 5.400 5.200 5.250 30,372 -0.15(-2.78%)
Dec 23, 2016 5.400 5.400 5.400 0 +0.00(+0.00%)
Dec 22, 2016 5.400 5.400 5.250 5.400 41,581 +0.00(+0.00%)
Dec 21, 2016 5.300 5.400 5.300 5.400 78,646 +0.15(+2.86%)
Dec 20, 2016 5.250 5.350 5.200 5.250 27,033 +0.05(+0.96%)
Dec 19, 2016 5.200 5.350 5.200 5.200 42,154 -0.05(-0.95%)
Dec 16, 2016 5.200 5.375 5.200 5.250 22,684 +0.00(+0.00%)
Dec 15, 2016 5.300 5.350 5.200 5.250 49,726 +0.00(+0.00%)
Dec 14, 2016 5.350 5.400 5.225 5.250 17,338 -0.10(-1.87%)
Dec 13, 2016 5.250 5.400 5.150 5.350 49,776 +0.20(+3.88%)
Dec 12, 2016 5.400 5.450 5.100 5.150 267,931 -0.30(-5.50%)
Dec 09, 2016 5.450 5.550 5.425 5.450 11,061 +0.00(+0.00%)
Dec 08, 2016 5.350 5.600 5.300 5.450 111,606 +0.05(+0.93%)
Dec 07, 2016 5.550 5.550 5.250 5.400 154,366 -0.12(-2.26%)
Dec 06, 2016 5.650 5.650 5.405 5.525 53,719 -0.12(-2.21%)
Dec 05, 2016 5.550 5.850 5.550 5.650 128,594 +0.10(+1.80%)
Dec 02, 2016 5.500 5.600 5.450 5.550 51,447 +0.15(+2.78%)
Dec 01, 2016 5.600 5.600 5.400 5.400 73,779 -0.10(-1.82%)
Nov 30, 2016 5.650 5.650 5.350 5.500 196,214 -0.05(-0.90%)
Nov 29, 2016 5.250 5.800 5.150 5.550 179,998 +0.25(+4.72%)
Nov 28, 2016 6.200 6.200 4.850 5.300 488,400 -0.90(-14.52%)
Nov 25, 2016 6.150 6.300 6.100 6.200 178,151 +0.10(+1.64%)
Nov 23, 2016 6.100 6.100 6.100 0 +0.15(+2.52%)
Nov 22, 2016 6.000 6.077 5.900 5.950 139,063 +0.05(+0.85%)
Nov 21, 2016 5.850 6.040 5.827 5.900 288,117 +0.15(+2.61%)
Nov 18, 2016 5.750 6.000 5.700 5.750 278,267 +0.05(+0.88%)
Nov 17, 2016 5.550 5.790 5.550 5.700 125,552 +0.20(+3.64%)
Nov 16, 2016 5.500 5.600 5.450 5.500 93,601 +0.08(+1.38%)
Nov 15, 2016 5.300 5.550 5.250 5.425 187,249 +0.17(+3.33%)
Nov 14, 2016 5.300 5.350 5.200 5.250 194,669 +0.10(+1.94%)
Nov 11, 2016 5.200 5.200 5.100 5.150 86,767 -0.15(-2.83%)
Nov 10, 2016 5.300 5.325 5.150 5.300 196,856 +0.05(+0.95%)
Nov 09, 2016 5.250 5.300 4.900 5.250 135,882 -0.13(-2.45%)
Nov 08, 2016 5.100 5.382 5.050 5.382 171,105 +0.28(+5.53%)
Nov 07, 2016 4.650 5.100 4.650 5.100 173,509 +0.40(+8.51%)
Nov 04, 2016 4.750 4.775 4.700 4.700 38,833 -0.02(-0.53%)
Nov 03, 2016 4.800 4.850 4.700 4.725 62,555 -0.08(-1.56%)
Nov 02, 2016 4.800 4.850 4.700 4.800 98,125 +0.00(+0.00%)
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.