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 (%)
Nov 30, 2017 3.277 3.277 3.090 3.150 21,726 -0.03(-0.85%)
Nov 29, 2017 3.060 3.216 3.060 3.177 8,000 +0.05(+1.50%)
Nov 28, 2017 3.155 3.389 3.120 3.130 13,412 -0.14(-4.28%)
Nov 27, 2017 3.290 3.300 3.240 3.270 7,300 +0.07(+2.19%)
Nov 24, 2017 2.810 3.208 2.810 3.200 17,950 +0.06(+1.91%)
Nov 22, 2017 3.050 3.140 3.048 3.140 13,430 +0.09(+2.95%)
Nov 21, 2017 3.050 3.103 3.050 3.050 11,000 -0.25(-7.58%)
Nov 17, 2017 3.300 3.300 3.300 33 +0.34(+11.56%)
Nov 16, 2017 3.040 3.350 2.958 2.958 20,400 -0.08(-2.70%)
Nov 15, 2017 3.100 3.100 3.040 3.040 2,400 -0.16(-5.00%)
Nov 14, 2017 3.120 3.200 3.112 3.200 4,202 +0.13(+4.20%)
Nov 13, 2017 3.220 3.390 3.070 3.071 4,482 -0.15(-4.63%)
Nov 10, 2017 3.100 3.300 3.000 3.220 22,173 +0.32(+11.03%)
Nov 09, 2017 2.980 3.200 2.900 2.900 11,100 -0.08(-2.68%)
Nov 08, 2017 2.900 2.980 2.853 2.980 3,708 +0.30(+11.08%)
Nov 07, 2017 2.611 2.750 2.611 2.683 3,352 +0.03(+1.24%)
Nov 06, 2017 2.615 2.750 2.560 2.650 6,000 +0.04(+1.53%)
Nov 03, 2017 2.850 2.850 2.610 2.610 1,725 +0.06(+2.24%)
Nov 02, 2017 2.735 2.740 2.497 2.553 7,100 -0.18(-6.50%)
Nov 01, 2017 2.540 2.800 2.499 2.730 25,425 +0.25(+9.99%)
Oct 31, 2017 2.370 2.750 2.370 2.482 7,606 +0.11(+4.74%)
Oct 30, 2017 2.350 2.500 2.350 2.370 5,100 -0.03(-1.25%)
Oct 27, 2017 2.310 2.400 2.310 2.400 1,400 +0.10(+4.16%)
Oct 26, 2017 2.500 2.500 2.304 2.304 13,400 -0.05(-2.04%)
Oct 25, 2017 2.650 2.650 2.250 2.352 4,000 -0.11(-4.38%)
Oct 24, 2017 2.460 2.460 2.460 2.460 4,060 +0.06(+2.60%)
Oct 23, 2017 2.500 2.500 2.398 2.398 5,000 +0.02(+0.94%)
Oct 20, 2017 2.495 2.530 2.375 2.375 16,000 -0.15(-6.11%)
Oct 19, 2017 2.530 2.530 2.530 2.530 1,000 -0.02(-0.78%)
Oct 18, 2017 2.583 2.620 2.530 2.550 5,500 -0.03(-1.07%)
Oct 17, 2017 2.750 2.750 2.544 2.578 16,780 +0.01(+0.23%)
Oct 16, 2017 2.570 2.572 2.510 2.572 13,850 -0.04(-1.56%)
Oct 13, 2017 2.650 2.750 2.606 2.612 9,800 +0.00(+0.09%)
Oct 12, 2017 2.650 2.650 2.600 2.610 19,969 +0.01(+0.38%)
Oct 11, 2017 2.630 2.630 2.576 2.600 6,600 -0.05(-1.89%)
Oct 10, 2017 2.650 2.650 2.609 2.650 11,119 -0.34(-11.37%)
Oct 09, 2017 2.990 2.990 2.990 2.990 100 +0.43(+16.99%)
Oct 06, 2017 2.650 2.650 2.556 2.556 1,700 -0.10(-3.92%)
Oct 05, 2017 2.710 2.710 2.538 2.660 21,820 -0.03(-1.16%)
Oct 04, 2017 2.760 2.760 2.691 2.691 4,900 -0.04(-1.33%)
Oct 03, 2017 2.750 2.750 2.728 2.728 700 -0.36(-11.73%)
Oct 02, 2017 2.800 3.090 2.800 3.090 4,461 +0.29(+10.42%)
Sep 29, 2017 2.900 3.090 2.798 2.799 37,824 -0.33(-10.59%)
Sep 28, 2017 2.700 3.130 2.696 3.130 37,476 +0.33(+11.79%)
Sep 27, 2017 2.800 2.810 2.697 2.800 57,240 +0.00(+0.00%)
Sep 26, 2017 3.010 3.010 2.706 2.800 46,600 +0.08(+3.04%)
Sep 25, 2017 2.750 2.750 2.693 2.717 14,220 -0.03(-1.19%)
Sep 22, 2017 2.738 2.780 2.650 2.750 33,500 +0.03(+1.10%)
Sep 21, 2017 2.750 2.780 2.715 2.720 31,230 +0.08(+2.85%)
Sep 20, 2017 2.741 2.741 2.645 2.645 1,400 -0.16(-5.55%)
Sep 19, 2017 3.010 3.300 2.592 2.800 13,187 +0.00(+0.00%)
Sep 18, 2017 2.800 2.800 2.800 2.800 1,000 +0.11(+4.09%)
Sep 15, 2017 2.647 2.690 2.647 2.690 14,300 -0.09(-3.24%)
Sep 14, 2017 2.760 2.990 2.690 2.780 25,237 +0.02(+0.82%)
Sep 13, 2017 3.050 3.050 2.724 2.757 13,174 -0.29(-9.59%)
Sep 12, 2017 3.087 3.110 2.869 3.050 15,900 -0.06(-1.93%)
Sep 11, 2017 3.100 3.500 3.068 3.110 16,680 +0.01(+0.32%)
Sep 08, 2017 3.180 3.180 3.100 3.100 4,085 -0.25(-7.46%)
Sep 07, 2017 3.350 3.350 3.350 3.350 1,475 +0.10(+3.08%)
Sep 06, 2017 3.150 3.450 3.100 3.250 7,900 +0.15(+4.84%)
Sep 05, 2017 3.150 3.400 2.993 3.100 15,638 +0.25(+8.77%)
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.