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 30, 2019 1.234 1.270 1.190 1.190 14,170 -0.07(-5.56%)
Apr 29, 2019 1.180 1.260 1.180 1.260 4,700 +0.06(+5.00%)
Apr 26, 2019 1.200 1.203 1.175 1.200 15,600 +0.06(+5.35%)
Apr 25, 2019 1.250 1.270 1.120 1.139 38,713 -0.13(-10.31%)
Apr 24, 2019 1.353 1.353 1.244 1.270 19,600 -0.01(-0.96%)
Apr 23, 2019 1.282 1.282 1.282 1.282 3,000 +0.03(+2.58%)
Apr 18, 2019 1.250 1.280 1.250 1.250 600 -0.10(-7.41%)
Apr 16, 2019 1.350 1.350 1.350 0 +0.00(+0.00%)
Apr 15, 2019 1.350 1.350 1.350 1.350 500 +0.05(+3.85%)
Apr 12, 2019 1.300 1.310 1.300 1.300 18,800 +0.00(+0.00%)
Apr 11, 2019 1.310 1.450 1.300 1.300 20,516 -0.02(-1.52%)
Apr 09, 2019 1.320 1.320 1.320 0 -0.08(-5.76%)
Apr 08, 2019 1.350 1.401 1.350 1.401 7,900 +0.10(+7.75%)
Apr 05, 2019 1.700 1.700 1.300 1.300 2,800 -0.06(-4.12%)
Apr 04, 2019 1.500 1.500 1.356 1.356 1,633 -0.12(-8.37%)
Apr 03, 2019 1.450 1.480 1.450 1.480 13,950 -0.27(-15.45%)
Apr 01, 2019 1.750 1.750 1.750 0 +0.23(+15.13%)
Mar 29, 2019 1.375 1.520 1.280 1.520 19,800 +0.19(+14.29%)
Mar 28, 2019 1.780 1.780 1.330 1.330 2,839 +0.08(+6.74%)
Mar 27, 2019 1.242 1.800 1.230 1.246 16,025 +0.02(+1.30%)
Mar 26, 2019 1.230 1.230 1.230 1.230 1,000 -0.03(-2.38%)
Mar 25, 2019 1.260 1.260 1.260 1.260 150 -0.01(-1.15%)
Mar 22, 2019 1.500 1.500 1.275 1.275 39,400 -0.69(-34.97%)
Mar 15, 2019 1.960 1.960 1.960 0 +0.01(+0.51%)
Mar 12, 2019 1.950 1.950 1.950 0 +0.00(+0.00%)
Mar 11, 2019 1.796 1.950 1.796 1.950 200 +0.05(+2.66%)
Mar 08, 2019 1.890 1.900 1.824 1.899 4,600 -0.10(-5.03%)
Mar 07, 2019 2.000 2.000 2.000 2.000 1,300 +0.01(+0.66%)
Mar 06, 2019 1.987 1.987 1.987 1.987 1,000 -0.01(-0.65%)
Mar 05, 2019 2.050 2.050 2.000 2.000 4,368 -0.10(-4.76%)
Mar 04, 2019 2.100 2.100 2.100 2.100 2,935 -0.02(-0.94%)
Mar 01, 2019 2.120 2.120 2.120 2.120 5,000 -0.03(-1.40%)
Feb 28, 2019 2.150 2.150 2.150 2.150 2,000 +0.03(+1.42%)
Feb 26, 2019 2.120 2.120 2.120 0 -0.07(-3.22%)
Feb 25, 2019 2.190 2.194 2.190 2.191 3,400 +0.04(+1.88%)
Feb 22, 2019 2.200 2.200 2.050 2.150 6,400 -0.05(-2.27%)
Feb 21, 2019 2.200 2.200 2.200 2.200 5,100 +0.00(+0.12%)
Feb 20, 2019 2.167 2.197 2.167 2.197 7,000 -0.00(-0.12%)
Feb 19, 2019 2.200 2.200 2.200 2.200 600 -0.05(-2.22%)
Feb 15, 2019 2.249 2.250 2.249 2.250 2,000 +0.04(+1.81%)
Feb 14, 2019 2.249 2.249 2.210 2.210 1,121 -0.01(-0.28%)
Feb 13, 2019 2.216 2.216 2.216 80 +0.00(+0.00%)
Feb 12, 2019 2.250 2.250 2.150 2.216 1,550 -0.04(-1.68%)
Feb 11, 2019 2.290 2.290 2.254 2.254 3,200 -0.05(-2.00%)
Feb 08, 2019 2.290 2.300 2.290 2.300 3,300 -0.01(-0.22%)
Feb 07, 2019 2.306 2.306 2.300 2.305 8,400 +0.01(+0.22%)
Feb 06, 2019 2.269 2.300 2.269 2.300 3,200 +0.18(+8.49%)
Feb 05, 2019 2.123 2.123 2.120 2.120 5,900 -0.17(-7.42%)
Jan 31, 2019 2.290 2.290 2.290 0 +0.07(+3.16%)
Jan 30, 2019 2.113 2.220 2.110 2.220 10,736 -0.07(-3.06%)
Jan 29, 2019 2.290 2.290 2.290 2.290 900 +0.04(+1.78%)
Jan 28, 2019 2.070 2.250 2.070 2.250 13,251 +0.22(+10.70%)
Jan 25, 2019 1.878 2.033 1.878 2.033 19,100 +0.29(+16.76%)
Jan 24, 2019 1.741 1.741 1.741 1 +0.00(+0.00%)
Jan 23, 2019 1.741 1.741 1.741 4 +0.00(+0.00%)
Jan 17, 2019 1.741 1.741 1.741 0 -0.07(-3.77%)
Jan 16, 2019 1.782 2.189 1.782 1.809 22,099 +0.06(+3.37%)
Jan 09, 2019 1.750 1.750 1.750 0 +0.15(+9.57%)
Jan 08, 2019 1.607 1.607 1.597 1.597 3,800 +0.10(+6.94%)
Jan 04, 2019 1.494 1.494 1.494 0 +0.00(+0.00%)
Dec 31, 2018 1.494 1.494 1.494 0 +0.04(+3.00%)
Dec 27, 2018 1.450 1.450 1.450 0 -0.20(-12.12%)
Dec 21, 2018 1.650 1.650 1.650 0 +0.05(+3.02%)
Dec 20, 2018 1.602 1.602 1.602 1.602 7,800 +0.15(+10.46%)
Dec 19, 2018 1.450 1.450 1.450 1.450 400 -0.12(-7.39%)
Dec 18, 2018 1.590 1.590 1.536 1.566 4,200 +0.07(+4.38%)
Dec 17, 2018 1.500 1.500 1.500 1.500 1,500 +0.00(+0.00%)
Dec 14, 2018 1.500 1.500 1.500 1.500 700 -0.08(-4.97%)
Dec 13, 2018 1.579 1.579 1.579 1.579 1,120 -0.02(-1.49%)
Dec 12, 2018 1.601 1.602 1.601 1.602 200 +0.04(+2.27%)
Dec 11, 2018 1.603 1.603 1.567 1.567 9,100 -0.04(-2.36%)
Dec 10, 2018 1.602 1.605 1.602 1.605 600 +0.08(+5.57%)
Dec 07, 2018 1.637 1.637 1.500 1.520 8,200 -0.03(-1.94%)
Dec 06, 2018 1.550 1.550 1.550 1.550 3,000 -0.03(-1.90%)
Dec 04, 2018 1.616 1.616 1.580 1.580 14,500 -0.05(-2.84%)
Dec 03, 2018 1.500 1.657 1.500 1.626 14,750 +0.13(+8.41%)
Nov 30, 2018 1.539 1.650 1.470 1.500 8,200 +0.00(+0.00%)
Nov 29, 2018 1.655 1.655 1.500 1.500 17,005 -0.20(-11.76%)
Nov 28, 2018 1.690 1.735 1.690 1.700 38,505 -0.01(-0.84%)
Nov 27, 2018 1.677 1.714 1.677 1.714 800 +0.01(+0.80%)
Nov 26, 2018 1.650 1.701 1.630 1.701 6,000 +0.05(+2.80%)
Nov 21, 2018 1.655 1.655 1.655 0 +0.00(+0.27%)
Nov 20, 2018 1.711 1.733 1.650 1.650 2,000 -0.06(-3.45%)
Nov 19, 2018 1.707 1.714 1.707 1.709 2,376 +0.07(+4.18%)
Nov 15, 2018 1.641 1.641 1.641 0 -0.08(-4.62%)
Nov 14, 2018 1.730 1.730 1.720 1.720 346 +0.12(+7.50%)
Nov 09, 2018 1.600 1.600 1.600 0 -0.03(-2.04%)
Nov 08, 2018 1.633 1.633 1.633 1.633 100 -0.55(-25.07%)
Nov 07, 2018 2.180 2.190 2.180 2.180 470 +0.63(+40.65%)
Oct 31, 2018 1.550 1.550 1.550 0 +0.15(+10.71%)
Oct 30, 2018 1.400 1.400 1.400 1.400 45,036 -0.15(-9.68%)
Oct 24, 2018 1.550 1.550 1.550 0 -0.10(-6.06%)
Oct 23, 2018 1.650 1.650 1.650 1.650 1,200 -0.01(-0.60%)
Oct 22, 2018 1.660 1.660 1.660 1.660 520 -0.06(-3.49%)
Oct 19, 2018 1.720 1.720 1.720 1.720 1,300 -0.33(-16.10%)
Oct 16, 2018 2.050 2.050 2.050 0 +0.00(+0.00%)
Oct 15, 2018 1.730 2.050 1.730 2.050 1,270 +0.35(+20.77%)
Oct 12, 2018 1.697 1.697 1.697 1.697 100 -0.06(-3.62%)
Oct 11, 2018 1.754 1.762 1.754 1.761 2,500 +0.03(+1.96%)
Oct 05, 2018 1.727 1.727 1.727 0 +0.00(+0.28%)
Oct 03, 2018 1.722 1.722 1.722 0 -0.57(-24.79%)
Oct 02, 2018 1.797 2.290 1.797 2.290 650 +0.49(+27.22%)
Oct 01, 2018 1.800 1.800 1.800 1.800 250 +0.10(+6.13%)
Sep 27, 2018 1.696 1.696 1.696 0 +0.08(+4.70%)
Sep 26, 2018 1.542 1.620 1.500 1.620 22,200 +0.12(+8.00%)
Sep 25, 2018 1.574 1.574 1.500 1.500 11,000 -0.11(-6.83%)
Sep 24, 2018 1.600 1.610 1.600 1.610 10,750 -0.13(-7.40%)
Sep 21, 2018 1.739 1.739 1.739 1.739 1,000 -0.01(-0.44%)
Sep 20, 2018 1.748 1.790 1.700 1.746 6,097 -0.11(-6.12%)
Sep 13, 2018 1.860 1.860 1.860 0 -0.01(-0.57%)
Sep 12, 2018 1.815 1.871 1.815 1.871 18,000 +0.11(+6.53%)
Sep 10, 2018 1.756 1.756 1.756 0 -0.14(-7.57%)
Sep 07, 2018 1.864 1.900 1.835 1.900 10,000 +0.04(+1.90%)
Sep 06, 2018 1.744 2.380 1.744 1.865 6,400 -0.14(-6.77%)
Sep 05, 2018 2.000 2.000 2.000 2.000 2,500 +0.00(+0.00%)
Aug 31, 2018 2.000 2.000 2.000 0 -0.09(-4.28%)
Aug 30, 2018 2.210 2.300 2.089 2.089 36,646 -0.07(-3.39%)
Aug 29, 2018 2.163 2.163 2.163 2.163 150 +0.07(+3.39%)
Aug 28, 2018 2.075 2.102 2.075 2.092 2,565 +0.04(+2.04%)
Aug 27, 2018 2.156 2.156 2.050 2.050 2,445 -0.17(-7.66%)
Aug 24, 2018 1.962 2.250 1.748 2.220 18,400 -0.23(-9.39%)
Aug 23, 2018 2.350 2.450 2.230 2.450 13,680 -0.15(-5.77%)
Aug 22, 2018 2.600 2.600 2.600 2.600 2,000 -0.05(-1.89%)
Aug 21, 2018 2.650 2.650 2.650 2.650 214 +0.05(+1.92%)
Aug 20, 2018 2.200 2.600 2.200 2.600 3,507 +0.40(+18.18%)
Aug 17, 2018 1.900 2.200 1.650 2.200 1,600 +0.30(+15.79%)
Aug 14, 2018 1.900 1.900 1.900 0 +0.00(+0.00%)
Aug 13, 2018 1.900 1.900 1.900 1.900 800 -0.40(-17.39%)
Aug 09, 2018 2.300 2.300 2.300 0 +0.00(+0.00%)
Aug 08, 2018 2.250 2.300 2.250 2.300 1,300 +0.05(+2.22%)
Aug 07, 2018 2.100 2.250 2.100 2.250 10,133 +0.05(+2.27%)
Aug 06, 2018 1.600 2.200 1.600 2.200 2,600 +0.20(+10.00%)
Aug 03, 2018 2.000 2.000 2.000 2.000 5,200 +0.00(+0.00%)
Aug 02, 2018 2.000 2.000 2.000 2.000 2,100 +0.01(+0.50%)
Jul 26, 2018 1.990 1.990 1.990 0 +0.09(+4.74%)
Jul 20, 2018 1.900 1.900 1.900 0 +0.15(+8.57%)
Jul 16, 2018 1.750 1.750 1.750 0 -0.15(-7.89%)
Jul 13, 2018 1.900 1.900 1.900 1.900 100 +0.30(+18.75%)
Jul 10, 2018 1.600 1.600 1.600 0 -0.30(-15.79%)
Jul 02, 2018 1.900 1.900 1.900 0 +0.17(+10.14%)
Jun 29, 2018 1.725 1.725 1.725 1.725 150 +0.23(+15.00%)
Jun 27, 2018 1.500 1.500 1.500 0 -0.70(-31.82%)
Jun 26, 2018 2.200 2.200 2.200 2.200 100 +0.35(+18.92%)
Jun 25, 2018 1.310 1.850 1.310 1.850 1,949 -0.34(-15.53%)
Jun 22, 2018 1.850 2.190 1.850 2.190 1,000 -0.06(-2.67%)
Jun 19, 2018 2.250 2.250 2.250 0 +0.40(+21.62%)
Jun 18, 2018 2.050 2.050 1.850 1.850 88,537 +0.00(+0.00%)
Jun 15, 2018 1.850 1.850 1.850 1.850 3,794 +0.00(+0.00%)
Jun 14, 2018 1.850 1.850 1.850 1.850 1,200 +0.00(+0.00%)
Jun 12, 2018 1.850 1.850 1.850 0 +0.00(+0.00%)
Jun 11, 2018 1.850 1.850 1.850 1.850 1,200 +0.09(+5.11%)
Jun 08, 2018 1.760 1.760 1.760 1.760 1,000 -0.34(-16.19%)
Jun 01, 2018 2.100 2.100 2.100 0 +0.14(+7.14%)
May 31, 2018 2.190 2.190 1.960 1.960 300 -0.18(-8.41%)
May 24, 2018 2.140 2.140 2.140 20 +0.00(+0.00%)
May 23, 2018 2.140 2.140 2.140 2.140 100 +0.12(+5.94%)
May 16, 2018 2.020 2.020 2.020 0 +0.04(+2.02%)
May 15, 2018 1.980 1.980 1.980 1.980 100 -0.07(-3.41%)
May 11, 2018 2.050 2.050 2.050 0 +0.15(+7.89%)
May 10, 2018 1.900 1.950 1.900 1.900 6,870 +0.00(+0.00%)
May 09, 2018 1.900 1.900 1.900 1.900 100 -0.10(-5.00%)
May 08, 2018 2.000 2.000 2.000 2.000 100 -0.24(-10.71%)
May 03, 2018 2.240 2.240 2.240 0 +0.00(+0.00%)
May 02, 2018 2.240 2.240 2.240 2.240 300 +0.24(+12.00%)
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.