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 30, 2020 0.6699 0.6699 0.6699 0 -0.07(-9.47%)
Oct 29, 2020 0.7300 0.7400 0.7156 0.7400 15,494 +0.01(+1.70%)
Oct 28, 2020 0.6951 0.7276 0.6951 0.7276 4,500 -0.02(-2.36%)
Oct 26, 2020 0.7452 0.7452 0.7452 0 -0.02(-1.99%)
Oct 23, 2020 0.7603 0.7603 0.7205 0.7603 16,000 -0.00(-0.61%)
Oct 22, 2020 0.7424 0.7653 0.7424 0.7650 5,000 -0.01(-1.18%)
Oct 21, 2020 0.7741 0.7741 0.7741 99 +0.00(+0.00%)
Oct 20, 2020 0.7900 0.7946 0.7400 0.7741 21,000 +0.01(+1.87%)
Oct 19, 2020 0.7599 0.8017 0.7599 0.7599 14,701 -0.04(-5.02%)
Oct 16, 2020 0.8000 0.8003 0.7621 0.8001 14,800 -0.05(-5.87%)
Oct 15, 2020 0.7583 0.8500 0.7583 0.8500 3,500 +0.05(+6.25%)
Oct 14, 2020 0.8060 0.8060 0.7800 0.8000 15,900 +0.00(+0.00%)
Oct 13, 2020 0.7400 0.8300 0.6930 0.8000 132,097 -0.00(-0.32%)
Oct 09, 2020 0.8026 0.8026 0.8026 0 +0.00(+0.45%)
Oct 07, 2020 0.7990 0.7990 0.7990 0 -0.03(-3.39%)
Oct 02, 2020 0.8270 0.8270 0.8270 0 -0.07(-7.91%)
Sep 30, 2020 0.8980 0.8980 0.8980 0 +0.04(+4.77%)
Sep 29, 2020 0.8000 0.8622 0.8000 0.8571 16,000 +0.06(+7.14%)
Sep 28, 2020 0.8068 0.8068 0.7808 0.8000 6,000 +0.01(+1.18%)
Sep 25, 2020 0.7700 0.8000 0.7079 0.7907 9,700 -0.03(-3.57%)
Sep 24, 2020 0.8547 0.8622 0.7700 0.8200 2,800 -0.00(-0.44%)
Sep 23, 2020 0.8000 0.8236 0.7700 0.8236 3,800 -0.00(-0.29%)
Sep 22, 2020 0.7900 0.8325 0.7900 0.8260 3,950 -0.02(-2.82%)
Sep 21, 2020 0.7800 0.8500 0.7800 0.8500 3,300 -0.02(-2.32%)
Sep 18, 2020 0.8100 0.8778 0.8100 0.8702 4,900 -0.02(-2.22%)
Sep 17, 2020 0.8900 0.8900 0.8800 0.8900 2,340 -0.00(-0.35%)
Sep 16, 2020 0.8800 0.8931 0.8500 0.8931 4,100 -0.09(-9.17%)
Sep 14, 2020 0.9833 0.9833 0.9833 0 +0.10(+11.74%)
Sep 11, 2020 0.9100 0.9100 0.8400 0.8800 6,900 -0.02(-2.17%)
Sep 10, 2020 0.8400 0.8995 0.8400 0.8995 7,926 +0.06(+7.08%)
Sep 09, 2020 0.8020 0.9130 0.8020 0.8400 26,764 -0.17(-16.83%)
Sep 08, 2020 0.8968 1.010 0.8968 1.010 4,550 +0.06(+6.32%)
Sep 04, 2020 0.8800 0.9500 0.8800 0.9500 11,900 -0.00(-0.01%)
Sep 02, 2020 0.9501 0.9501 0.9501 0 +0.10(+11.78%)
Sep 01, 2020 0.7800 0.8900 0.7163 0.8500 57,548 -0.05(-5.56%)
Aug 31, 2020 0.8800 0.9000 0.8800 0.9000 15,171 +0.02(+2.27%)
Aug 28, 2020 0.8500 0.8800 0.8500 0.8800 16,300 +0.05(+5.39%)
Aug 27, 2020 0.8500 0.8500 0.8200 0.8350 7,200 -0.07(-7.22%)
Aug 26, 2020 0.8250 0.9500 0.8250 0.9000 21,013 +0.05(+5.88%)
Aug 25, 2020 0.7690 0.8500 0.7690 0.8500 5,732 +0.02(+2.20%)
Aug 24, 2020 0.8754 0.9000 0.7731 0.8317 26,684 -0.07(-7.59%)
Aug 21, 2020 0.9000 0.9000 0.9000 0.9000 3,500 +0.05(+5.88%)
Aug 20, 2020 0.8750 0.8750 0.8500 0.8500 12,502 -0.10(-10.52%)
Aug 19, 2020 0.9500 0.9500 0.9200 0.9499 23,333 -0.00(-0.01%)
Aug 17, 2020 0.9500 0.9500 0.9500 0 +0.04(+4.40%)
Aug 14, 2020 0.8950 0.9500 0.8706 0.9100 30,800 +0.00(+0.00%)
Aug 13, 2020 0.8500 0.9419 0.8500 0.9100 43,449 +0.04(+4.96%)
Aug 12, 2020 0.7571 0.8670 0.7500 0.8670 65,332 +0.13(+17.16%)
Aug 11, 2020 0.6891 0.7400 0.6239 0.7400 65,300 -0.02(-2.63%)
Aug 10, 2020 0.7000 0.7600 0.7000 0.7600 6,100 +0.06(+8.57%)
Aug 07, 2020 0.7396 0.7396 0.7000 0.7000 3,200 -0.06(-7.89%)
Aug 06, 2020 0.7462 0.7600 0.7462 0.7600 1,006 +0.06(+8.98%)
Aug 05, 2020 0.7212 0.7400 0.6974 0.6974 2,650 -0.03(-4.53%)
Aug 04, 2020 0.7400 0.7400 0.7141 0.7305 4,160 +0.03(+4.36%)
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.