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 (%)
Feb 26, 2021 1.550 1.550 1.440 1.510 87,000 +0.06(+4.14%)
Feb 25, 2021 1.440 1.650 1.430 1.450 126,263 +0.05(+3.57%)
Feb 24, 2021 1.360 1.420 1.360 1.400 69,405 +0.06(+4.48%)
Feb 23, 2021 1.425 1.450 1.250 1.340 87,052 -0.09(-6.62%)
Feb 22, 2021 1.409 1.500 1.400 1.435 68,690 +0.01(+0.35%)
Feb 19, 2021 1.390 1.430 1.310 1.430 97,800 +0.06(+4.72%)
Feb 18, 2021 1.400 1.410 1.310 1.366 21,180 -0.03(-2.46%)
Feb 17, 2021 1.397 1.420 1.344 1.400 35,160 -0.03(-2.10%)
Feb 16, 2021 1.500 1.500 1.340 1.430 76,098 +0.01(+0.70%)
Feb 12, 2021 1.230 1.530 1.184 1.420 120,500 +0.19(+15.46%)
Feb 11, 2021 1.180 1.230 1.170 1.230 71,110 +0.07(+6.03%)
Feb 10, 2021 1.170 1.180 1.120 1.160 19,137 +0.01(+0.87%)
Feb 09, 2021 1.160 1.160 1.150 1.150 1,629 -0.02(-1.71%)
Feb 08, 2021 1.160 1.210 1.160 1.170 35,574 +0.02(+1.74%)
Feb 05, 2021 1.130 1.180 1.128 1.150 76,800 +0.03(+2.64%)
Feb 04, 2021 1.130 1.130 1.090 1.120 26,220 +0.07(+6.70%)
Feb 03, 2021 1.080 1.090 1.050 1.050 29,466 -0.02(-1.84%)
Feb 02, 2021 1.075 1.075 1.060 1.070 9,620 -0.00(-0.03%)
Feb 01, 2021 1.070 1.090 1.070 1.070 8,600 -0.01(-0.93%)
Jan 29, 2021 1.070 1.110 1.070 1.080 16,400 -0.01(-0.92%)
Jan 28, 2021 1.105 1.110 1.060 1.090 7,725 +0.02(+1.87%)
Jan 27, 2021 1.068 1.070 1.030 1.070 19,696 +0.00(+0.00%)
Jan 26, 2021 1.150 1.206 1.010 1.070 114,514 -0.13(-10.83%)
Jan 25, 2021 1.140 1.250 1.130 1.200 57,773 +0.02(+1.69%)
Jan 22, 2021 1.160 1.180 1.160 1.180 40,700 +0.00(+0.00%)
Jan 21, 2021 1.160 1.180 1.120 1.180 58,322 -0.01(-0.67%)
Jan 20, 2021 1.150 1.190 1.150 1.188 26,400 +0.06(+5.74%)
Jan 19, 2021 1.170 1.170 1.123 1.123 14,910 -0.05(-3.97%)
Jan 15, 2021 1.180 1.180 1.160 1.170 19,200 +0.00(+0.00%)
Jan 14, 2021 1.150 1.190 1.120 1.170 146,808 +0.02(+1.75%)
Jan 13, 2021 1.090 1.150 1.090 1.150 47,500 +0.05(+4.54%)
Jan 12, 2021 1.100 1.100 1.100 1.100 4,000 +0.01(+0.92%)
Jan 11, 2021 1.090 1.096 1.050 1.090 26,510 +0.01(+1.34%)
Jan 08, 2021 1.090 1.100 1.075 1.076 8,700 +0.05(+4.43%)
Jan 07, 2021 1.070 1.110 1.030 1.030 90,660 -0.02(-2.37%)
Jan 06, 2021 1.030 1.070 1.030 1.055 39,300 +0.04(+4.46%)
Jan 05, 2021 1.050 1.050 1.010 1.010 320 +0.00(+0.00%)
Jan 04, 2021 1.100 1.110 1.000 1.010 13,257 -0.02(-1.94%)
Dec 31, 2020 1.030 1.030 1.030 7,550 -0.07(-6.36%)
Dec 30, 2020 1.026 1.100 1.026 1.100 7,550 +0.01(+0.92%)
Dec 29, 2020 1.150 1.150 0.9600 1.090 40,900 -0.05(-4.39%)
Dec 28, 2020 0.9800 1.140 0.9800 1.140 3,107 +0.10(+9.62%)
Dec 23, 2020 1.040 1.040 1.040 0 +0.02(+1.96%)
Dec 22, 2020 1.010 1.050 1.010 1.020 17,350 +0.01(+0.99%)
Dec 21, 2020 1.090 1.090 0.9500 1.010 29,600 -0.08(-7.34%)
Dec 18, 2020 1.130 1.130 1.050 1.090 18,100 +0.00(+0.00%)
Dec 17, 2020 1.110 1.140 1.028 1.090 11,530 -0.02(-1.43%)
Dec 16, 2020 1.019 1.140 1.019 1.106 57,160 -0.03(-3.00%)
Dec 15, 2020 1.040 1.140 1.040 1.140 42,850 +0.09(+8.57%)
Dec 14, 2020 1.000 1.050 0.9400 1.050 13,740 +0.02(+1.94%)
Dec 11, 2020 0.9717 1.050 0.9717 1.030 12,400 -0.00(-0.43%)
Dec 10, 2020 1.140 1.170 0.9690 1.034 23,650 -0.10(-8.45%)
Dec 09, 2020 1.180 1.180 1.110 1.130 32,670 -0.05(-4.24%)
Dec 08, 2020 1.020 1.180 1.000 1.180 570 +0.06(+5.36%)
Dec 07, 2020 1.140 1.200 1.120 1.120 21,193 -0.02(-1.82%)
Dec 04, 2020 1.150 1.200 1.100 1.141 78,900 +0.05(+4.66%)
Dec 03, 2020 0.9863 1.180 0.9600 1.090 188,550 +0.15(+15.96%)
Dec 02, 2020 0.8133 0.9720 0.8133 0.9400 140,215 +0.19(+25.27%)
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.