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

CRH Medical Corp (TSX: CRH )

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, 2013 0.7000 0.7800 0.7000 0.7600 77,500 +0.07(+10.14%)
Oct 30, 2013 0.6800 0.7100 0.6800 0.6900 35,500 -0.03(-4.17%)
Oct 29, 2013 0.7800 0.7800 0.6900 0.7200 115,887 -0.05(-6.49%)
Oct 28, 2013 0.7900 0.7900 0.7700 0.7700 50,500 -0.02(-2.53%)
Oct 25, 2013 0.7500 0.7900 0.7500 0.7900 11,080 +0.04(+5.33%)
Oct 24, 2013 0.7900 0.7900 0.7400 0.7500 12,500 -0.02(-2.60%)
Oct 23, 2013 0.7400 0.7700 0.7400 0.7700 12,200 +0.02(+2.67%)
Oct 22, 2013 0.7300 0.7500 0.7200 0.7500 16,300 -0.01(-1.32%)
Oct 21, 2013 0.7200 0.7600 0.7200 0.7600 15,100 +0.02(+2.70%)
Oct 18, 2013 0.7700 0.7900 0.7200 0.7400 18,200 -0.02(-2.63%)
Oct 17, 2013 0.7300 0.7600 0.7200 0.7600 437,974 +0.03(+4.11%)
Oct 16, 2013 0.7100 0.7300 0.7100 0.7300 42,900 +0.02(+2.82%)
Oct 15, 2013 0.7100 0.7100 0.7100 0.7100 10,000 +0.00(+0.00%)
Oct 11, 2013 0.7100 0.7100 0.7100 0 -0.02(-2.74%)
Oct 10, 2013 0.7600 0.7600 0.7100 0.7300 1,003,170 -0.03(-3.95%)
Oct 09, 2013 0.7100 0.7800 0.6800 0.7600 74,000 +0.05(+7.04%)
Oct 08, 2013 0.6800 0.7200 0.6800 0.7100 154,900 +0.03(+4.41%)
Oct 07, 2013 0.6700 0.6800 0.6700 0.6800 17,000 +0.01(+1.49%)
Oct 04, 2013 0.6500 0.6700 0.6300 0.6700 19,100 +0.01(+1.52%)
Oct 03, 2013 0.6500 0.6600 0.6500 0.6600 11,000 +0.01(+1.54%)
Oct 02, 2013 0.6400 0.6500 0.6300 0.6500 41,720 +0.00(+0.00%)
Oct 01, 2013 0.6400 0.6500 0.6300 0.6500 41,200 +0.00(+0.00%)
Sep 27, 2013 0.6300 0.6500 0.6200 0.6500 63,960 -0.01(-1.52%)
Sep 26, 2013 0.6300 0.6600 0.6200 0.6600 201,600 +0.00(+0.00%)
Sep 25, 2013 0.6600 0.6800 0.6300 0.6600 19,450 +0.04(+6.45%)
Sep 23, 2013 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Sep 20, 2013 0.6400 0.6400 0.6200 0.6200 9,700 -0.05(-7.46%)
Sep 19, 2013 0.6400 0.6700 0.6400 0.6700 6,000 +0.01(+1.52%)
Sep 18, 2013 0.6600 0.6600 0.6400 0.6600 23,000 +0.00(+0.00%)
Sep 17, 2013 0.6500 0.6800 0.6200 0.6600 22,190 +0.01(+1.54%)
Sep 13, 2013 0.6500 0.6500 0.6500 0.6500 0 -0.03(-4.41%)
Sep 12, 2013 0.6700 0.6800 0.6400 0.6800 11,500 -0.01(-1.45%)
Sep 11, 2013 0.6700 0.6900 0.6300 0.6900 31,550 +0.02(+2.99%)
Sep 10, 2013 0.6300 0.6700 0.6300 0.6700 64,370 +0.03(+4.69%)
Sep 09, 2013 0.6300 0.6400 0.6200 0.6400 405,800 +0.02(+3.23%)
Sep 06, 2013 0.6300 0.6300 0.6200 0.6200 13,590 +0.00(+0.00%)
Sep 05, 2013 0.6400 0.6400 0.6200 0.6200 3,333 -0.02(-3.13%)
Sep 03, 2013 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
Aug 30, 2013 0.6300 0.6300 0.6300 0 +0.02(+3.28%)
Aug 29, 2013 0.6200 0.6200 0.6100 0.6100 34,500 -0.01(-1.61%)
Aug 28, 2013 0.6200 0.6200 0.6200 0.6200 12,942 +0.00(+0.00%)
Aug 27, 2013 0.6200 0.6400 0.6200 0.6200 10,752 +0.00(+0.00%)
Aug 26, 2013 0.6300 0.6300 0.6200 0.6200 16,100 -0.02(-3.13%)
Aug 23, 2013 0.6200 0.6400 0.6200 0.6400 91,405 +0.02(+3.23%)
Aug 22, 2013 0.6200 0.6200 0.5900 0.6200 426,000 +0.00(+0.00%)
Aug 21, 2013 0.5900 0.6200 0.5900 0.6200 21,263 +0.00(+0.00%)
Aug 20, 2013 0.5900 0.6200 0.5900 0.6200 4,500 +0.00(+0.00%)
Aug 19, 2013 0.6200 0.6200 0.6200 0.6200 3,000 +0.02(+3.33%)
Aug 16, 2013 0.5600 0.6000 0.5600 0.6000 49,800 +0.04(+7.14%)
Aug 15, 2013 0.6000 0.6000 0.5600 0.5600 20,000 -0.06(-9.68%)
Aug 14, 2013 0.6200 0.6200 0.6200 0.6200 7,000 +0.02(+3.33%)
Aug 13, 2013 0.6000 0.6000 0.6000 0.6000 4,262 -0.01(-1.64%)
Aug 12, 2013 0.6100 0.6100 0.6100 0.6100 10,462 -0.02(-3.17%)
Aug 08, 2013 0.6300 0.6300 0.6300 0 +0.06(+10.53%)
Aug 07, 2013 0.6200 0.6200 0.5700 0.5700 13,000 -0.02(-3.39%)
Aug 06, 2013 0.6100 0.6200 0.5900 0.5900 23,020 -0.03(-4.84%)
Aug 02, 2013 0.6200 0.6200 0.6200 0 +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.