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 (%)
Feb 28, 2014 0.6400 0.6400 0.6400 0.6400 4,000 +0.01(+1.59%)
Feb 27, 2014 0.6500 0.6500 0.6300 0.6300 86,800 -0.06(-8.70%)
Feb 26, 2014 0.6500 0.6900 0.6400 0.6900 21,400 +0.00(+0.00%)
Feb 25, 2014 0.6200 0.7000 0.6200 0.6900 59,300 +0.07(+11.29%)
Feb 24, 2014 0.6400 0.6600 0.6200 0.6200 29,000 -0.04(-6.06%)
Feb 21, 2014 0.6400 0.6600 0.6400 0.6600 52,001 -0.01(-1.49%)
Feb 20, 2014 0.6700 0.7000 0.6500 0.6700 112,600 +0.00(+0.00%)
Feb 18, 2014 0.6700 0.6700 0.6700 0 -0.05(-6.94%)
Feb 14, 2014 0.7200 0.7200 0.7200 0 +0.05(+7.46%)
Feb 13, 2014 0.6700 0.6800 0.6700 0.6700 39,400 -0.03(-4.29%)
Feb 12, 2014 0.6700 0.7100 0.6700 0.7000 75,740 +0.03(+4.48%)
Feb 11, 2014 0.6600 0.6700 0.6600 0.6700 5,600 +0.00(+0.00%)
Feb 10, 2014 0.6700 0.6800 0.6700 0.6700 51,400 +0.00(+0.00%)
Feb 07, 2014 0.6600 0.6700 0.6600 0.6700 15,600 +0.00(+0.00%)
Feb 06, 2014 0.6700 0.6700 0.6700 0.6700 5,000 -0.01(-1.47%)
Feb 05, 2014 0.6700 0.6800 0.6700 0.6800 7,500 +0.01(+1.49%)
Feb 04, 2014 0.6900 0.6900 0.6700 0.6700 28,415 -0.04(-5.63%)
Feb 03, 2014 0.7000 0.7100 0.7000 0.7100 15,000 +0.01(+1.43%)
Jan 31, 2014 0.6800 0.7000 0.6600 0.7000 56,500 +0.00(+0.00%)
Jan 30, 2014 0.7300 0.7300 0.7000 0.7000 23,109 -0.02(-2.78%)
Jan 29, 2014 0.7200 0.7200 0.7200 0.7200 5,650 +0.02(+2.86%)
Jan 28, 2014 0.7100 0.7100 0.6600 0.7000 43,200 -0.02(-2.78%)
Jan 24, 2014 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
Jan 23, 2014 0.7000 0.7000 0.6600 0.7000 50,590 +0.00(+0.00%)
Jan 22, 2014 0.7200 0.7200 0.7000 0.7000 19,700 +0.00(+0.00%)
Jan 21, 2014 0.7000 0.7000 0.7000 0.7000 19,000 +0.00(+0.00%)
Jan 20, 2014 0.7000 0.7000 0.7000 0.7000 5,000 -0.03(-4.11%)
Jan 17, 2014 0.7300 0.7400 0.7000 0.7300 28,000 +0.00(+0.00%)
Jan 16, 2014 0.7300 0.7300 0.7300 0.7300 4,000 +0.00(+0.00%)
Jan 15, 2014 0.7300 0.7300 0.7300 0.7300 4,500 +0.00(+0.00%)
Jan 14, 2014 0.7500 0.7500 0.7300 0.7300 19,865 +0.00(+0.00%)
Jan 13, 2014 0.7500 0.7500 0.7200 0.7300 24,120 -0.02(-2.67%)
Jan 10, 2014 0.7800 0.7800 0.7500 0.7500 36,000 +0.01(+1.35%)
Jan 09, 2014 0.7400 0.7400 0.7400 0.7400 9,500 -0.01(-1.33%)
Jan 08, 2014 0.7400 0.7500 0.7400 0.7500 12,000 +0.03(+4.17%)
Jan 07, 2014 0.7400 0.7400 0.7200 0.7200 5,560 -0.03(-4.00%)
Jan 06, 2014 0.7400 0.7500 0.7000 0.7500 13,500 +0.01(+1.35%)
Jan 03, 2014 0.7000 0.7400 0.7000 0.7400 22,000 +0.04(+5.71%)
Jan 02, 2014 0.7400 0.7400 0.7000 0.7000 6,100 -0.05(-6.67%)
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%)
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.