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 (%)
Dec 31, 2013 0.7500 0.7500 0.7500 0 +0.12(+19.05%)
Dec 30, 2013 0.6300 0.6300 0.6300 0.6300 2,500 -0.05(-7.35%)
Dec 27, 2013 0.6400 0.6800 0.6400 0.6800 20,000 +0.03(+4.62%)
Dec 24, 2013 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Dec 23, 2013 0.6000 0.6400 0.6000 0.6400 39,500 +0.04(+6.67%)
Dec 20, 2013 0.6000 0.6200 0.6000 0.6000 240,500 -0.01(-1.64%)
Dec 19, 2013 0.6100 0.6100 0.6100 0.6100 2,000 +0.01(+1.67%)
Dec 18, 2013 0.6000 0.6000 0.6000 0.6000 2,630 -0.02(-3.23%)
Dec 17, 2013 0.6200 0.6200 0.6200 0.6200 3,400 +0.02(+3.33%)
Dec 16, 2013 0.6000 0.6200 0.6000 0.6000 4,155 +0.00(+0.00%)
Dec 13, 2013 0.6000 0.6000 0.6000 0.6000 7,461 -0.02(-3.23%)
Dec 12, 2013 0.6000 0.6200 0.6000 0.6200 9,955 +0.02(+3.33%)
Dec 11, 2013 0.6000 0.6000 0.6000 0.6000 37,600 +0.00(+0.00%)
Dec 10, 2013 0.6100 0.6100 0.6000 0.6000 16,900 -0.01(-1.64%)
Dec 09, 2013 0.6200 0.6300 0.6100 0.6100 25,845 -0.02(-3.17%)
Dec 06, 2013 0.6200 0.6300 0.6200 0.6300 10,300 +0.01(+1.61%)
Dec 05, 2013 0.6300 0.6300 0.6200 0.6200 9,000 +0.01(+1.64%)
Dec 04, 2013 0.6100 0.6100 0.6000 0.6100 16,100 +0.00(+0.00%)
Dec 03, 2013 0.6000 0.6300 0.5900 0.6100 130,900 -0.04(-6.15%)
Dec 02, 2013 0.6300 0.6500 0.6300 0.6500 33,300 +0.02(+3.17%)
Nov 29, 2013 0.6400 0.6400 0.6300 0.6300 10,100 +0.00(+0.00%)
Nov 28, 2013 0.6100 0.6300 0.6000 0.6300 49,150 +0.00(+0.00%)
Nov 27, 2013 0.6300 0.6300 0.6300 0.6300 4,850 -0.01(-1.56%)
Nov 26, 2013 0.6200 0.6400 0.6200 0.6400 8,900 +0.01(+1.59%)
Nov 25, 2013 0.6200 0.6300 0.6200 0.6300 15,000 +0.03(+5.00%)
Nov 22, 2013 0.6800 0.6900 0.6000 0.6000 60,385 -0.09(-13.04%)
Nov 21, 2013 0.6700 0.6900 0.6700 0.6900 10,400 -0.01(-1.43%)
Nov 20, 2013 0.7000 0.7000 0.6700 0.7000 55,805 -0.01(-1.41%)
Nov 19, 2013 0.7300 0.7500 0.7100 0.7100 82,450 -0.01(-1.39%)
Nov 18, 2013 0.7300 0.7300 0.7200 0.7200 9,000 +0.00(+0.00%)
Nov 15, 2013 0.7200 0.7500 0.7200 0.7200 49,250 +0.00(+0.00%)
Nov 14, 2013 0.7300 0.7300 0.7200 0.7200 16,000 +0.00(+0.00%)
Nov 12, 2013 0.7200 0.7200 0.7200 0.7200 11,600 -0.02(-2.70%)
Nov 11, 2013 0.7200 0.7400 0.7000 0.7400 4,700 -0.01(-1.33%)
Nov 08, 2013 0.7300 0.7500 0.6900 0.7500 12,100 +0.00(+0.00%)
Nov 07, 2013 0.7500 0.7500 0.7500 0.7500 5,500 +0.00(+0.00%)
Nov 06, 2013 0.7000 0.7500 0.6900 0.7500 20,700 +0.03(+4.17%)
Nov 05, 2013 0.7300 0.7300 0.7200 0.7200 12,260 -0.01(-1.37%)
Nov 04, 2013 0.7400 0.7400 0.7300 0.7300 2,000 -0.04(-5.19%)
Nov 01, 2013 0.7700 0.7700 0.7700 0.7700 12,800 +0.01(+1.32%)
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%)
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.