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 (%)
Nov 30, 2012 0.3150 0.3150 0.2650 0.2800 12,080 -0.00(-1.75%)
Nov 29, 2012 0.2900 0.2900 0.2850 0.2850 11,834 -0.02(-5.00%)
Nov 28, 2012 0.3000 0.3000 0.3000 0.3000 10,000 +0.02(+7.14%)
Nov 27, 2012 0.2900 0.2900 0.2650 0.2800 28,000 -0.03(-9.68%)
Nov 26, 2012 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Nov 24, 2012 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Nov 23, 2012 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Nov 22, 2012 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Nov 21, 2012 0.3100 0.3100 0.3100 0.3100 3,000 +0.01(+1.64%)
Nov 20, 2012 0.3350 0.3350 0.3050 0.3050 45,772 -0.03(-8.96%)
Nov 19, 2012 0.3300 0.3350 0.3300 0.3350 48,000 +0.01(+1.52%)
Nov 16, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 15, 2012 0.3300 0.3300 0.3300 0.3300 12,800 +0.00(+0.00%)
Nov 14, 2012 0.3400 0.3400 0.3300 0.3300 20,000 -0.02(-5.71%)
Nov 13, 2012 0.3500 0.3500 0.3500 0.3500 1,100 +0.01(+2.94%)
Nov 12, 2012 0.3800 0.3800 0.3300 0.3400 94,400 -0.04(-10.53%)
Nov 09, 2012 0.3700 0.3800 0.3700 0.3800 13,000 +0.00(+0.00%)
Nov 08, 2012 0.3800 0.3800 0.3800 0.3800 3,000 +0.01(+2.70%)
Nov 07, 2012 0.3700 0.3700 0.3700 0.3700 1,000 -0.01(-2.63%)
Nov 06, 2012 0.3700 0.3800 0.3550 0.3800 24,100 +0.00(+0.00%)
Nov 05, 2012 0.3700 0.3800 0.3700 0.3800 18,000 +0.01(+2.70%)
Nov 02, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 01, 2012 0.3700 0.3700 0.3700 100 +0.00(+0.00%)
Oct 31, 2012 0.3800 0.3800 0.3700 0.3700 5,900 +0.00(+0.00%)
Oct 30, 2012 0.3700 0.3700 0.3700 0.3700 7,500 -0.04(-8.64%)
Oct 29, 2012 0.4050 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Oct 26, 2012 0.3600 0.4100 0.3600 0.4050 9,440 +0.01(+2.53%)
Oct 25, 2012 0.3900 0.3950 0.3900 0.3950 8,000 +0.01(+1.28%)
Oct 24, 2012 0.3900 0.3900 0.3900 0.3900 1,000 +0.01(+1.30%)
Oct 23, 2012 0.3600 0.3850 0.3500 0.3850 33,057 +0.01(+1.32%)
Oct 19, 2012 0.3350 0.3800 0.3350 0.3800 90,600 +0.04(+11.76%)
Oct 18, 2012 0.3450 0.3500 0.3350 0.3400 48,400 -0.01(-2.86%)
Oct 17, 2012 0.3850 0.3850 0.3500 0.3500 474,900 -0.07(-16.67%)
Oct 16, 2012 0.4100 0.4200 0.4100 0.4200 2,500 +0.01(+2.44%)
Oct 15, 2012 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Oct 12, 2012 0.4000 0.4100 0.4000 0.4100 9,000 +0.00(+0.00%)
Oct 11, 2012 0.3950 0.4100 0.3950 0.4100 10,000 +0.02(+5.13%)
Oct 10, 2012 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Oct 09, 2012 0.3900 0.3900 0.3900 0.3900 5,500 -0.02(-4.88%)
Oct 05, 2012 0.4100 0.4100 0.4100 0 +0.04(+10.81%)
Oct 04, 2012 0.3900 0.3900 0.3700 0.3700 11,000 -0.03(-7.50%)
Oct 03, 2012 0.4000 0.4000 0.4000 0.4000 4,000 +0.00(+0.00%)
Oct 02, 2012 0.4000 0.4000 0.4000 0.4000 10,000 -0.01(-2.44%)
Oct 01, 2012 0.4100 0.4100 0.4100 0.4100 1,500 +0.00(+0.00%)
Sep 28, 2012 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Sep 27, 2012 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Sep 26, 2012 0.4100 0.4100 0.4100 0.4100 8,500 -0.02(-3.53%)
Sep 25, 2012 0.4300 0.4300 0.4250 0.4250 8,386 +0.02(+6.25%)
Sep 24, 2012 0.4000 0.4000 0.4000 0.4000 7,500 -0.02(-4.76%)
Sep 21, 2012 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Sep 20, 2012 0.3950 0.4200 0.3950 0.4200 18,500 +0.04(+10.53%)
Sep 19, 2012 0.3600 0.3900 0.3600 0.3800 65,554 +0.03(+8.57%)
Sep 18, 2012 0.3500 0.3500 0.3500 0.3500 17,500 +0.00(+0.00%)
Sep 17, 2012 0.3600 0.3600 0.3350 0.3500 39,794 +0.00(+0.00%)
Sep 14, 2012 0.4000 0.4000 0.3500 0.3500 58,500 -0.05(-12.50%)
Sep 13, 2012 0.4100 0.4200 0.4000 0.4000 64,000 -0.01(-2.44%)
Sep 12, 2012 0.3800 0.4100 0.3700 0.4100 39,000 +0.03(+7.89%)
Sep 11, 2012 0.4000 0.4000 0.3800 0.3800 24,000 -0.06(-13.64%)
Sep 10, 2012 0.4400 0.4400 0.4400 200 +0.00(+0.00%)
Sep 07, 2012 0.4250 0.4400 0.3850 0.4400 52,500 +0.02(+3.53%)
Sep 06, 2012 0.4450 0.4450 0.4250 0.4250 25,000 -0.02(-4.49%)
Sep 05, 2012 0.4550 0.4550 0.4450 0.4450 7,000 -0.02(-5.32%)
Sep 04, 2012 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Aug 31, 2012 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Aug 30, 2012 0.4400 0.4700 0.4200 0.4700 19,400 +0.02(+4.44%)
Aug 29, 2012 0.4150 0.4500 0.4150 0.4500 31,600 +0.01(+2.27%)
Aug 27, 2012 0.4250 0.4400 0.4250 0.4400 5,750 +0.02(+3.53%)
Aug 24, 2012 0.4050 0.4250 0.3900 0.4250 20,100 -0.02(-3.41%)
Aug 23, 2012 0.4400 0.4400 0.4400 0.4400 10,250 +0.00(+0.00%)
Aug 22, 2012 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Aug 21, 2012 0.3700 0.4400 0.3650 0.4400 46,750 +0.04(+10.00%)
Aug 20, 2012 0.4000 0.4000 0.4000 0.4000 14,500 +0.00(+0.00%)
Aug 17, 2012 0.4400 0.4450 0.4000 0.4000 20,500 -0.04(-10.11%)
Aug 16, 2012 0.4200 0.4450 0.4000 0.4450 21,000 -0.01(-1.11%)
Aug 15, 2012 0.4900 0.5000 0.4500 0.4500 11,500 -0.04(-8.16%)
Aug 14, 2012 0.4700 0.4900 0.4650 0.4900 21,500 +0.08(+19.51%)
Aug 13, 2012 0.5200 0.5200 0.4000 0.4100 95,270 -0.09(-18.00%)
Aug 11, 2012 0.5200 0.5200 0.5000 0.5000 5,000 +0.00(+0.00%)
Aug 10, 2012 0.5200 0.5200 0.5000 0.5000 5,000 -0.04(-7.41%)
Aug 09, 2012 0.5400 0.5400 0.5400 0.5400 3,000 +0.02(+3.85%)
Aug 08, 2012 0.5200 0.5200 0.5200 0.5200 1,650 -0.09(-14.75%)
Aug 07, 2012 0.5400 0.6100 0.5000 0.6100 3,000 +0.01(+1.67%)
Aug 03, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 02, 2012 0.5500 0.6000 0.5000 0.6000 31,100 +0.05(+9.09%)
Aug 01, 2012 0.5500 0.5500 0.5500 15 +0.00(+0.00%)
Jul 31, 2012 0.5500 0.5500 0.5500 0.5500 5,650 -0.01(-1.79%)
Jul 30, 2012 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jul 27, 2012 0.5700 0.5700 0.5600 0.5600 6,475 -0.01(-1.75%)
Jul 26, 2012 0.6100 0.6100 0.5700 0.5700 3,500 -0.06(-9.52%)
Jul 25, 2012 0.6300 0.6300 0.6300 0.6300 1,500 +0.02(+3.28%)
Jul 24, 2012 0.6000 0.6300 0.6000 0.6100 9,000 +0.03(+5.17%)
Jul 23, 2012 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jul 20, 2012 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jul 19, 2012 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jul 18, 2012 0.5700 0.5800 0.5200 0.5800 11,000 -0.04(-6.45%)
Jul 17, 2012 0.6000 0.6200 0.5400 0.6200 31,350 +0.05(+8.77%)
Jul 16, 2012 0.5700 0.5700 0.5700 0.5700 6,000 -0.03(-5.00%)
Jul 13, 2012 0.5700 0.6000 0.5700 0.6000 5,850 +0.06(+11.11%)
Jul 12, 2012 0.5300 0.5700 0.5300 0.5400 13,250 -0.01(-1.82%)
Jul 11, 2012 0.5500 0.5500 0.5500 0.5500 2,000 +0.03(+5.77%)
Jul 10, 2012 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jul 09, 2012 0.5200 0.5200 0.5200 0.5200 1,000 -0.05(-8.77%)
Jul 06, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jul 05, 2012 0.5700 0.5700 0.5700 0.5700 1,300 +0.04(+7.55%)
Jul 04, 2012 0.5300 0.5300 0.5300 0.5300 1,000 -0.05(-8.62%)
Jul 03, 2012 0.5800 0.5800 0.5800 0.5800 900 +0.00(+0.00%)
Jun 29, 2012 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Jun 28, 2012 0.5700 0.5900 0.5300 0.5900 12,000 +0.02(+3.51%)
Jun 27, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jun 26, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jun 25, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jun 22, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jun 21, 2012 0.6000 0.6000 0.5700 0.5700 28,185 -0.01(-1.72%)
Jun 20, 2012 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jun 19, 2012 0.5800 0.6300 0.5800 0.5800 13,100 -0.02(-3.33%)
Jun 18, 2012 0.6000 0.6000 0.6000 0.6000 900 +0.01(+1.69%)
Jun 15, 2012 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jun 14, 2012 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jun 13, 2012 0.5900 0.5900 0.5900 0.5900 5,100 -0.01(-1.67%)
Jun 12, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jun 11, 2012 0.5900 0.6000 0.5900 0.6000 18,000 -0.02(-3.23%)
Jun 08, 2012 0.6200 0.6200 0.6000 0.6200 11,281 -0.04(-6.06%)
Jun 07, 2012 0.6600 0.6600 0.6600 0.6600 4,000 +0.00(+0.00%)
Jun 06, 2012 0.6600 0.6700 0.6600 0.6600 8,553 +0.00(+0.00%)
Jun 05, 2012 0.6600 0.6600 0.6600 0.6600 2,100 +0.03(+4.76%)
Jun 04, 2012 0.6300 0.6300 0.6200 0.6300 9,005 +0.00(+0.00%)
Jun 02, 2012 0 +0.00(+0.00%)
Jun 01, 2012 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.