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 (%)
Apr 24, 2018 2.060 2.060 2.060 0 +0.06(+3.00%)
Apr 23, 2018 1.930 2.030 1.930 2.000 2,800 +0.07(+3.63%)
Apr 20, 2018 1.930 1.930 1.930 1.930 700 +0.00(+0.00%)
Apr 19, 2018 1.930 1.930 1.930 1.930 100 -0.02(-1.03%)
Apr 18, 2018 2.130 2.130 1.950 1.950 3,100 -0.09(-4.41%)
Apr 17, 2018 2.040 2.100 2.040 2.040 1,275 +0.00(+0.00%)
Apr 16, 2018 2.000 2.040 2.000 2.040 1,500 -0.06(-2.86%)
Apr 13, 2018 1.950 2.100 1.860 2.100 4,100 +0.00(+0.00%)
Apr 12, 2018 2.100 2.100 2.100 2.100 200 +0.20(+10.53%)
Apr 11, 2018 1.560 2.100 1.560 1.900 4,101 -0.10(-5.00%)
Apr 10, 2018 1.410 3.150 1.330 2.000 37,327 +0.75(+60.00%)
Apr 09, 2018 1.200 1.250 1.200 1.250 2,422 +0.08(+6.84%)
Apr 05, 2018 1.170 1.170 1.170 0 -0.08(-6.40%)
Apr 04, 2018 1.200 1.270 1.100 1.250 8,578 +0.00(+0.00%)
Apr 03, 2018 1.230 1.250 1.180 1.250 7,500 -0.03(-2.34%)
Apr 02, 2018 1.380 1.380 1.280 1.280 5,100 -0.12(-8.57%)
Mar 29, 2018 1.400 1.400 1.400 0 -0.05(-3.45%)
Mar 27, 2018 1.450 1.450 1.450 0 -0.10(-6.45%)
Mar 23, 2018 1.550 1.550 1.550 87 +0.00(+0.00%)
Mar 22, 2018 1.550 1.550 1.250 1.550 8,073 -0.33(-17.55%)
Mar 21, 2018 1.500 1.880 1.500 1.880 8,113 -0.01(-0.53%)
Mar 16, 2018 1.890 1.890 1.890 0 +0.09(+5.00%)
Mar 15, 2018 1.460 2.500 1.460 1.800 16,972 +0.05(+2.86%)
Mar 14, 2018 1.800 1.850 1.560 1.750 10,800 +0.00(+0.00%)
Mar 13, 2018 1.360 1.960 1.360 1.750 44,060 +0.40(+29.63%)
Mar 12, 2018 2.720 1.000 1.350 130,624 -1.47(-52.13%)
Mar 08, 2018 2.820 2.820 2.820 80 +0.12(+4.44%)
Mar 07, 2018 2.670 2.700 2.670 2.700 20,685 +0.00(+0.00%)
Mar 06, 2018 2.696 2.710 2.690 2.700 17,250 -0.10(-3.50%)
Mar 05, 2018 2.798 2.670 2.798 7,500 +0.10(+3.86%)
Mar 02, 2018 2.700 2.706 2.650 2.694 16,800 -0.07(-2.51%)
Mar 01, 2018 2.960 3.250 2.699 2.763 102,532 -0.40(-12.51%)
Feb 26, 2018 3.158 3.158 3.158 0 +0.07(+2.38%)
Feb 23, 2018 3.038 3.085 3.038 3.085 500 +0.08(+2.82%)
Feb 22, 2018 2.919 3.042 2.866 3.000 1,150 -0.12(-3.85%)
Feb 20, 2018 3.120 3.120 3.120 0 +0.04(+1.42%)
Feb 16, 2018 3.076 3.076 3.076 0 +0.07(+2.20%)
Feb 14, 2018 3.010 3.010 3.010 0 +0.03(+1.07%)
Feb 13, 2018 2.979 3.150 2.966 2.978 9,170 -0.10(-3.31%)
Feb 12, 2018 3.080 3.206 3.080 3.080 8,800 -0.10(-3.29%)
Feb 09, 2018 3.110 3.210 3.110 3.185 5,525 -0.06(-1.71%)
Feb 08, 2018 3.220 3.250 3.148 3.240 10,650 -0.02(-0.61%)
Feb 07, 2018 3.260 3.270 3.260 4,675 -0.01(-0.31%)
Feb 06, 2018 3.125 3.313 3.125 3.270 14,250 +0.18(+5.97%)
Feb 05, 2018 3.244 3.324 3.086 3.086 12,610 -0.14(-4.46%)
Feb 02, 2018 3.390 3.447 3.100 3.230 19,695 -0.02(-0.62%)
Feb 01, 2018 2.951 3.250 2.951 3.250 27,035 +0.31(+10.54%)
Jan 30, 2018 2.940 2.940 2.940 0 +0.05(+1.73%)
Jan 29, 2018 2.830 2.890 2.830 2.890 13,202 +0.03(+1.04%)
Jan 26, 2018 3.000 3.000 2.610 2.860 6,200 -0.14(-4.66%)
Jan 25, 2018 2.610 3.000 2.610 3.000 1,578 +0.15(+5.31%)
Jan 24, 2018 2.700 2.922 2.660 2.849 2,500 -0.07(-2.50%)
Jan 23, 2018 2.922 2.922 2.781 2.922 300 +0.17(+6.25%)
Jan 22, 2018 2.950 2.954 2.750 2.750 15,222 -0.17(-5.88%)
Jan 19, 2018 2.691 2.975 2.691 2.922 12,202 +0.23(+8.62%)
Jan 18, 2018 2.638 2.745 2.638 2.690 15,850 +0.13(+5.08%)
Jan 17, 2018 2.590 2.680 2.506 2.560 7,200 -0.08(-3.03%)
Jan 16, 2018 2.590 2.640 2.590 2.640 6,111 +0.15(+5.85%)
Jan 12, 2018 2.494 2.494 2.494 0 +0.04(+1.80%)
Jan 11, 2018 2.950 2.950 2.331 2.450 12,170 -0.44(-15.22%)
Jan 10, 2018 2.500 2.890 2.500 2.890 6,000 +0.39(+15.60%)
Jan 09, 2018 2.570 2.587 2.495 2.500 22,182 -0.20(-7.41%)
Jan 08, 2018 2.583 2.700 2.583 2.700 3,300 +0.07(+2.57%)
Jan 05, 2018 2.540 2.632 2.540 2.632 2,070 +0.08(+3.23%)
Jan 04, 2018 2.650 2.700 2.550 2.550 12,590 -0.10(-3.77%)
Jan 03, 2018 2.650 2.700 2.650 2.650 3,210 +0.12(+4.74%)
Jan 02, 2018 2.713 2.820 2.500 2.530 6,600 -0.15(-5.47%)
Dec 29, 2017 2.676 2.676 2.676 0 -0.12(-4.41%)
Dec 27, 2017 2.800 2.800 2.800 0 -0.30(-9.68%)
Dec 26, 2017 3.100 3.100 3.100 3.100 765 +0.00(+0.00%)
Dec 22, 2017 2.669 3.100 2.669 3.100 500 +0.27(+9.41%)
Dec 21, 2017 2.649 2.833 2.612 2.833 8,300 +0.14(+5.03%)
Dec 20, 2017 2.710 2.710 2.695 2.697 1,700 -0.02(-0.83%)
Dec 19, 2017 2.720 2.720 2.720 2.720 4,000 +0.01(+0.26%)
Dec 18, 2017 2.800 2.800 2.699 2.713 3,000 -0.08(-2.93%)
Dec 15, 2017 2.696 2.800 2.696 2.795 4,100 +0.06(+2.35%)
Dec 14, 2017 2.755 2.755 2.724 2.731 458 -0.10(-3.62%)
Dec 13, 2017 2.729 2.842 2.729 2.833 4,400 -0.02(-0.81%)
Dec 12, 2017 2.756 2.910 2.720 2.856 1,600 -0.04(-1.51%)
Dec 11, 2017 2.870 2.900 2.700 2.900 5,060 +0.07(+2.44%)
Dec 08, 2017 2.768 2.831 2.739 2.831 800 -0.02(-0.59%)
Dec 07, 2017 2.970 2.970 2.700 2.848 3,355 +0.15(+5.47%)
Dec 06, 2017 2.836 2.836 2.700 2.700 6,558 -0.18(-6.38%)
Dec 05, 2017 2.950 3.120 2.850 2.884 26,140 -0.09(-3.12%)
Dec 04, 2017 2.954 2.860 2.977 16,284 +0.02(+0.78%)
Dec 01, 2017 3.230 3.300 2.597 2.954 29,001 -0.20(-6.22%)
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%)
Sep 01, 2017 2.770 3.150 2.770 2.850 8,300 +0.10(+3.64%)
Aug 31, 2017 2.622 2.840 2.591 2.750 48,600 +0.15(+5.77%)
Aug 30, 2017 2.600 2.610 2.565 2.600 34,261 -0.00(-0.03%)
Aug 29, 2017 2.531 2.730 2.530 2.601 93,400 +0.02(+0.80%)
Aug 28, 2017 2.700 3.250 2.577 2.580 343,730 -0.02(-0.77%)
Aug 25, 2017 2.510 2.750 2.510 2.600 23,440 +0.24(+10.17%)
Aug 24, 2017 2.280 2.360 2.280 2.360 15,200 +0.14(+6.31%)
Aug 23, 2017 2.076 2.510 2.060 2.220 157,589 -0.08(-3.48%)
Aug 22, 2017 2.150 2.300 2.150 2.300 4,941 +0.00(+0.00%)
Aug 21, 2017 2.148 2.300 2.148 2.300 20,140 +0.21(+9.90%)
Aug 18, 2017 2.121 2.150 2.093 2.093 1,700 -0.06(-2.66%)
Aug 17, 2017 2.100 2.310 2.003 2.150 51,500 +0.09(+4.37%)
Aug 16, 2017 2.190 2.190 2.060 2.060 3,126 -0.19(-8.44%)
Aug 15, 2017 2.010 2.250 2.010 2.250 1,416 +0.25(+12.50%)
Aug 14, 2017 2.032 2.310 2.000 2.000 8,907 -0.43(-17.70%)
Aug 10, 2017 2.430 2.430 2.430 0 +0.28(+13.02%)
Aug 09, 2017 2.080 2.150 2.014 2.150 11,500 +0.07(+3.41%)
Aug 08, 2017 2.430 2.430 2.079 2.079 6,520 -0.18(-8.00%)
Aug 07, 2017 2.600 2.750 2.260 2.260 13,132 -0.34(-13.08%)
Aug 04, 2017 2.510 2.600 2.500 2.600 1,000 +0.22(+9.24%)
Aug 01, 2017 2.380 2.380 2.380 0 -0.03(-1.43%)
Jul 28, 2017 2.414 2.414 2.414 0 -0.19(-7.13%)
Jul 27, 2017 2.527 2.600 2.492 2.600 16,935 -0.25(-8.77%)
Jul 26, 2017 2.593 2.850 2.593 2.850 4,100 -0.05(-1.72%)
Jul 25, 2017 2.990 2.900 2.520 2.900 15,800 +0.29(+11.11%)
Jul 24, 2017 2.778 2.780 2.610 2.610 23,285 -0.34(-11.53%)
Jul 21, 2017 2.735 3.450 2.725 2.950 33,300 +0.35(+13.46%)
Jul 20, 2017 2.530 2.600 2.250 2.600 10,620 +1.60(+160.00%)
Jul 19, 2017 2.000 2.500 1.000 1.000 3,000 -1.09(-52.25%)
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.