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 28, 2014 1.030 1.100 1.000 1.040 70,650 -0.01(-0.95%)
Nov 27, 2014 0.9700 1.080 0.9700 1.050 104,000 +0.10(+10.53%)
Nov 26, 2014 0.9300 0.9900 0.9300 0.9500 86,200 +0.02(+2.15%)
Nov 25, 2014 0.9400 0.9900 0.9300 0.9300 119,500 -0.02(-2.11%)
Nov 24, 2014 0.9100 0.9700 0.8800 0.9500 98,860 +0.03(+3.26%)
Nov 21, 2014 0.9100 0.9200 0.9100 0.9200 11,000 -0.03(-3.16%)
Nov 20, 2014 0.9800 0.9800 0.8900 0.9500 104,545 -0.01(-1.04%)
Nov 19, 2014 0.9800 0.9900 0.9600 0.9600 52,700 +0.00(+0.00%)
Nov 18, 2014 0.9900 1.000 0.9500 0.9600 160,150 +0.01(+1.05%)
Nov 17, 2014 0.9200 0.9700 0.9100 0.9500 160,076 +0.05(+5.56%)
Nov 14, 2014 0.9300 0.9300 0.8700 0.9000 42,200 -0.03(-3.23%)
Nov 13, 2014 0.9000 0.9300 0.8700 0.9300 25,400 +0.03(+3.33%)
Nov 12, 2014 0.9100 0.9300 0.9000 0.9000 37,200 -0.05(-5.26%)
Nov 11, 2014 0.9500 0.9600 0.9200 0.9500 84,175 +0.00(+0.00%)
Nov 10, 2014 0.8800 0.9500 0.8800 0.9500 42,100 +0.03(+3.26%)
Nov 07, 2014 0.8800 0.9200 0.8000 0.9200 109,750 +0.06(+6.98%)
Nov 06, 2014 0.8200 0.8600 0.8100 0.8600 30,500 +0.00(+0.00%)
Nov 05, 2014 0.8300 0.8600 0.8100 0.8600 16,000 +0.01(+1.18%)
Nov 04, 2014 0.8100 0.8600 0.8100 0.8500 25,560 +0.04(+4.94%)
Nov 03, 2014 0.8500 0.8900 0.8100 0.8100 48,800 -0.08(-8.99%)
Oct 31, 2014 0.8800 0.9000 0.8600 0.8900 101,814 +0.01(+1.14%)
Oct 30, 2014 0.8500 0.8800 0.8300 0.8800 184,761 +0.03(+3.53%)
Oct 29, 2014 0.7900 0.8500 0.7900 0.8500 79,250 +0.06(+7.59%)
Oct 28, 2014 0.6700 0.7900 0.6600 0.7900 168,938 +0.12(+17.91%)
Oct 27, 2014 0.6700 0.7000 0.6700 0.6700 12,200 -0.04(-5.63%)
Oct 24, 2014 0.7000 0.7100 0.7000 0.7100 23,500 +0.02(+2.90%)
Oct 23, 2014 0.6700 0.6900 0.6600 0.6900 13,500 +0.01(+1.47%)
Oct 22, 2014 0.6600 0.6900 0.6600 0.6800 4,485 +0.01(+1.49%)
Oct 21, 2014 0.6700 0.6700 0.6700 0.6700 20,000 +0.01(+1.52%)
Oct 20, 2014 0.6700 0.6900 0.6600 0.6600 15,000 +0.00(+0.00%)
Oct 17, 2014 0.6600 0.6600 0.6600 0.6600 10,000 +0.01(+1.54%)
Oct 16, 2014 0.6600 0.6600 0.6500 0.6500 13,000 -0.04(-5.80%)
Oct 15, 2014 0.6700 0.6900 0.6700 0.6900 27,200 +0.04(+6.15%)
Oct 14, 2014 0.6900 0.6900 0.6500 0.6500 17,539 -0.03(-4.41%)
Oct 10, 2014 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Oct 09, 2014 0.6600 0.7000 0.6500 0.6800 56,000 -0.01(-1.45%)
Oct 08, 2014 0.6600 0.6900 0.6500 0.6900 42,400 +0.04(+6.15%)
Oct 07, 2014 0.6500 0.6500 0.6500 0.6500 1,000 -0.02(-2.99%)
Oct 03, 2014 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Oct 02, 2014 0.6700 0.6700 0.6700 0.6700 1,000 +0.02(+3.08%)
Sep 30, 2014 0.6500 0.6500 0.6500 0 -0.03(-4.41%)
Sep 29, 2014 0.6600 0.6800 0.6500 0.6800 16,500 +0.02(+3.03%)
Sep 26, 2014 0.6700 0.6700 0.6600 0.6600 8,000 +0.00(+0.00%)
Sep 25, 2014 0.6800 0.6800 0.6500 0.6600 76,000 -0.03(-4.35%)
Sep 24, 2014 0.6900 0.6900 0.6900 0.6900 10,000 -0.03(-4.17%)
Sep 23, 2014 0.6700 0.7400 0.6700 0.7200 35,250 +0.03(+4.35%)
Sep 19, 2014 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Sep 17, 2014 0.6900 0.6900 0.6900 0 +0.02(+2.99%)
Sep 16, 2014 0.7200 0.7500 0.6700 0.6700 49,000 +0.00(+0.00%)
Sep 15, 2014 0.7100 0.7100 0.6700 0.6700 18,300 +0.02(+3.08%)
Sep 11, 2014 0.6500 0.6500 0.6500 100 -0.04(-5.80%)
Sep 10, 2014 0.7000 0.7000 0.6900 0.6900 5,000 -0.02(-2.82%)
Sep 09, 2014 0.7100 0.7100 0.7100 0.7100 3,000 -0.04(-5.33%)
Sep 08, 2014 0.6600 0.7500 0.6500 0.7500 81,700 +0.10(+15.38%)
Sep 05, 2014 0.6700 0.7000 0.6500 0.6500 21,585 -0.02(-2.99%)
Sep 04, 2014 0.6800 0.6800 0.6700 0.6700 3,000 -0.02(-2.90%)
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.