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, 2019 1.435 1.435 1.390 1.410 2,825 +0.01(+0.71%)
Oct 30, 2019 1.410 1.450 1.360 1.400 25,150 -0.07(-4.80%)
Oct 29, 2019 1.500 1.500 1.471 1.471 7,700 -0.01(-0.64%)
Oct 28, 2019 1.290 1.500 1.290 1.480 21,043 +0.20(+15.53%)
Oct 25, 2019 1.290 1.290 1.281 1.281 3,100 +0.06(+5.00%)
Oct 24, 2019 1.220 1.220 1.220 1.220 1,075 -0.01(-0.81%)
Oct 23, 2019 1.260 1.260 1.230 1.230 1,100 -0.02(-1.60%)
Oct 22, 2019 1.250 1.260 1.250 1.250 4,951 -0.03(-2.34%)
Oct 21, 2019 1.240 1.290 1.220 1.280 52,140 -0.01(-0.50%)
Oct 18, 2019 1.294 1.320 1.286 1.286 1,700 +0.01(+0.50%)
Oct 17, 2019 1.240 1.280 1.240 1.280 3,000 +0.04(+3.23%)
Oct 16, 2019 1.240 1.240 1.240 1.240 500 +0.04(+3.00%)
Oct 15, 2019 1.250 1.250 1.204 1.204 2,200 -0.10(-7.39%)
Oct 14, 2019 1.300 1.300 1.300 1.300 1,100 -0.02(-1.52%)
Oct 07, 2019 1.320 1.320 1.320 0 +0.00(+0.00%)
Oct 04, 2019 1.320 1.320 1.320 1.320 2,100 +0.05(+4.24%)
Oct 03, 2019 1.200 1.280 1.180 1.266 58,650 -0.00(-0.29%)
Oct 02, 2019 1.220 1.345 1.200 1.270 24,975 -0.08(-5.93%)
Oct 01, 2019 1.400 1.400 1.350 1.350 6,000 -0.05(-3.57%)
Sep 30, 2019 1.400 1.400 1.400 1.400 4,000 +0.04(+3.31%)
Sep 27, 2019 1.355 1.355 1.355 1.355 1,000 -0.02(-1.80%)
Sep 26, 2019 1.320 1.380 1.320 1.380 1,500 +0.14(+11.56%)
Sep 25, 2019 1.350 1.352 1.237 1.237 30,000 -0.11(-8.37%)
Sep 24, 2019 1.510 1.510 1.350 1.350 26,650 -0.17(-11.18%)
Sep 23, 2019 1.657 1.657 1.500 1.520 2,630 +0.02(+1.18%)
Sep 20, 2019 1.550 1.630 1.480 1.502 14,800 -0.01(-0.52%)
Sep 19, 2019 1.500 1.510 1.500 1.510 18,300 -0.04(-2.58%)
Sep 18, 2019 1.550 1.550 1.550 1.550 4,625 -0.02(-1.27%)
Sep 17, 2019 1.613 1.640 1.570 1.570 5,200 -0.11(-6.55%)
Sep 16, 2019 1.730 1.730 1.680 1.680 10,800 +0.03(+1.82%)
Sep 13, 2019 1.650 1.650 1.650 1.650 4,100 -0.03(-1.79%)
Sep 12, 2019 1.600 1.690 1.600 1.680 32,936 +0.03(+1.82%)
Sep 11, 2019 1.650 1.750 1.550 1.650 7,845 +0.00(+0.00%)
Sep 10, 2019 1.709 1.710 1.644 1.650 8,800 +0.00(+0.00%)
Sep 09, 2019 1.620 1.720 1.620 1.650 26,400 +0.03(+1.85%)
Sep 06, 2019 1.680 1.680 1.582 1.620 56,900 -0.04(-2.70%)
Sep 05, 2019 1.740 1.740 1.665 1.665 20,185 -0.00(-0.18%)
Sep 04, 2019 1.790 1.800 1.668 1.668 26,665 -0.12(-6.82%)
Sep 03, 2019 1.744 1.790 1.650 1.790 24,975 +0.00(+0.00%)
Aug 30, 2019 1.663 1.800 1.590 1.790 64,900 +0.22(+14.01%)
Aug 29, 2019 1.340 1.710 1.340 1.570 115,697 +0.23(+16.86%)
Aug 28, 2019 1.285 1.343 1.285 1.343 265 +0.03(+2.40%)
Aug 27, 2019 1.280 1.343 1.280 1.312 12,400 +0.03(+2.50%)
Aug 26, 2019 1.260 1.280 1.220 1.280 3,815 -0.02(-1.54%)
Aug 23, 2019 1.260 1.300 1.260 1.300 600 +0.00(+0.00%)
Aug 22, 2019 1.280 1.300 1.260 1.300 5,100 +0.00(+0.00%)
Aug 21, 2019 1.350 1.350 1.260 1.300 5,100 -0.01(-0.55%)
Aug 20, 2019 1.307 1.340 1.290 1.307 12,700 +0.06(+4.58%)
Aug 19, 2019 1.300 1.370 1.240 1.250 5,300 -0.05(-3.85%)
Aug 16, 2019 1.250 1.300 1.200 1.300 10,500 +0.03(+2.21%)
Aug 15, 2019 1.270 1.272 1.220 1.272 13,500 -0.08(-5.79%)
Aug 14, 2019 1.323 1.350 1.323 1.350 1,000 -0.03(-2.52%)
Aug 13, 2019 1.330 1.475 1.315 1.385 10,972 +0.02(+1.83%)
Aug 12, 2019 1.440 1.480 1.360 1.360 5,153 -0.14(-9.33%)
Aug 09, 2019 1.540 1.540 1.310 1.500 9,500 +0.05(+3.66%)
Aug 08, 2019 1.490 1.490 1.447 1.447 4,500 +0.01(+0.67%)
Aug 07, 2019 1.426 1.475 1.400 1.437 7,390 -0.06(-4.17%)
Aug 06, 2019 1.560 1.580 1.280 1.500 63,473 -0.11(-6.83%)
Aug 05, 2019 1.730 1.730 1.610 1.610 3,787 -0.01(-0.59%)
Aug 02, 2019 1.620 1.630 1.550 1.620 19,000 -0.07(-4.17%)
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.