Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Assure Holdings Corp (OP: ARHH )

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 (%)
Oct 31, 2018 1.550 1.550 1.550 0 +0.15(+10.71%)
Oct 30, 2018 1.400 1.400 1.400 1.400 45,036 -0.15(-9.68%)
Oct 24, 2018 1.550 1.550 1.550 0 -0.10(-6.06%)
Oct 23, 2018 1.650 1.650 1.650 1.650 1,200 -0.01(-0.60%)
Oct 22, 2018 1.660 1.660 1.660 1.660 520 -0.06(-3.49%)
Oct 19, 2018 1.720 1.720 1.720 1.720 1,300 -0.33(-16.10%)
Oct 16, 2018 2.050 2.050 2.050 0 +0.00(+0.00%)
Oct 15, 2018 1.730 2.050 1.730 2.050 1,270 +0.35(+20.77%)
Oct 12, 2018 1.697 1.697 1.697 1.697 100 -0.06(-3.62%)
Oct 11, 2018 1.754 1.762 1.754 1.761 2,500 +0.03(+1.96%)
Oct 05, 2018 1.727 1.727 1.727 0 +0.00(+0.28%)
Oct 03, 2018 1.722 1.722 1.722 0 -0.57(-24.79%)
Oct 02, 2018 1.797 2.290 1.797 2.290 650 +0.49(+27.22%)
Oct 01, 2018 1.800 1.800 1.800 1.800 250 +0.10(+6.13%)
Sep 27, 2018 1.696 1.696 1.696 0 +0.08(+4.70%)
Sep 26, 2018 1.542 1.620 1.500 1.620 22,200 +0.12(+8.00%)
Sep 25, 2018 1.574 1.574 1.500 1.500 11,000 -0.11(-6.83%)
Sep 24, 2018 1.600 1.610 1.600 1.610 10,750 -0.13(-7.40%)
Sep 21, 2018 1.739 1.739 1.739 1.739 1,000 -0.01(-0.44%)
Sep 20, 2018 1.748 1.790 1.700 1.746 6,097 -0.11(-6.12%)
Sep 13, 2018 1.860 1.860 1.860 0 -0.01(-0.57%)
Sep 12, 2018 1.815 1.871 1.815 1.871 18,000 +0.11(+6.53%)
Sep 10, 2018 1.756 1.756 1.756 0 -0.14(-7.57%)
Sep 07, 2018 1.864 1.900 1.835 1.900 10,000 +0.04(+1.90%)
Sep 06, 2018 1.744 2.380 1.744 1.865 6,400 -0.14(-6.77%)
Sep 05, 2018 2.000 2.000 2.000 2.000 2,500 +0.00(+0.00%)
Aug 31, 2018 2.000 2.000 2.000 0 -0.09(-4.28%)
Aug 30, 2018 2.210 2.300 2.089 2.089 36,646 -0.07(-3.39%)
Aug 29, 2018 2.163 2.163 2.163 2.163 150 +0.07(+3.39%)
Aug 28, 2018 2.075 2.102 2.075 2.092 2,565 +0.04(+2.04%)
Aug 27, 2018 2.156 2.156 2.050 2.050 2,445 -0.17(-7.66%)
Aug 24, 2018 1.962 2.250 1.748 2.220 18,400 -0.23(-9.39%)
Aug 23, 2018 2.350 2.450 2.230 2.450 13,680 -0.15(-5.77%)
Aug 22, 2018 2.600 2.600 2.600 2.600 2,000 -0.05(-1.89%)
Aug 21, 2018 2.650 2.650 2.650 2.650 214 +0.05(+1.92%)
Aug 20, 2018 2.200 2.600 2.200 2.600 3,507 +0.40(+18.18%)
Aug 17, 2018 1.900 2.200 1.650 2.200 1,600 +0.30(+15.79%)
Aug 14, 2018 1.900 1.900 1.900 0 +0.00(+0.00%)
Aug 13, 2018 1.900 1.900 1.900 1.900 800 -0.40(-17.39%)
Aug 09, 2018 2.300 2.300 2.300 0 +0.00(+0.00%)
Aug 08, 2018 2.250 2.300 2.250 2.300 1,300 +0.05(+2.22%)
Aug 07, 2018 2.100 2.250 2.100 2.250 10,133 +0.05(+2.27%)
Aug 06, 2018 1.600 2.200 1.600 2.200 2,600 +0.20(+10.00%)
Aug 03, 2018 2.000 2.000 2.000 2.000 5,200 +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.