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, 2020 0.7200 0.7200 0.7200 0 -0.01(-1.37%)
Apr 29, 2020 0.7156 0.7500 0.7057 0.7300 28,400 +0.00(+0.14%)
Apr 27, 2020 0.7290 0.7290 0.7290 0 +0.00(+0.41%)
Apr 24, 2020 0.8201 0.8201 0.7021 0.7260 20,300 -0.10(-11.89%)
Apr 23, 2020 0.8240 0.8240 0.8240 1 +0.00(+0.00%)
Apr 22, 2020 0.7880 0.8240 0.7880 0.8240 1,900 +0.01(+0.73%)
Apr 21, 2020 0.8180 0.8180 0.8180 0.8180 3,100 -0.03(-3.76%)
Apr 20, 2020 0.7744 0.8640 0.7744 0.8500 19,542 +0.06(+8.21%)
Apr 17, 2020 0.7850 0.7900 0.7800 0.7855 5,300 +0.05(+6.28%)
Apr 16, 2020 0.7200 0.7458 0.7200 0.7391 3,500 +0.06(+8.95%)
Apr 15, 2020 0.7500 0.7500 0.6784 0.6784 5,723 -0.07(-9.55%)
Apr 14, 2020 0.7040 0.7500 0.7040 0.7500 24,225 +0.12(+19.05%)
Apr 09, 2020 0.6300 0.6300 0.6300 0 -0.01(-2.31%)
Apr 08, 2020 0.6449 0.6449 0.6449 0.6449 300 +0.01(+2.37%)
Apr 07, 2020 0.6453 0.6453 0.6300 0.6300 2,400 +0.00(+0.00%)
Apr 06, 2020 0.6200 0.6500 0.6200 0.6300 6,000 -0.02(-3.08%)
Apr 03, 2020 0.6500 0.6500 0.6500 0.6500 1,000 +0.05(+8.33%)
Apr 02, 2020 0.5998 0.6000 0.5990 0.6000 4,600 -0.08(-11.79%)
Mar 30, 2020 0.6802 0.6802 0.6802 0 +0.10(+17.28%)
Mar 27, 2020 0.6700 0.6700 0.5800 0.5800 14,900 -0.09(-13.43%)
Mar 26, 2020 0.7147 0.7147 0.6700 0.6700 1,150 +0.00(+0.00%)
Mar 25, 2020 0.6117 0.7668 0.6117 0.6700 2,828 -0.18(-21.18%)
Mar 24, 2020 0.6192 0.8500 0.5109 0.8500 4,296 +0.16(+23.21%)
Mar 20, 2020 0.6899 0.6899 0.6899 0 -0.06(-8.01%)
Mar 17, 2020 0.7500 0.7500 0.7500 0 +0.03(+4.17%)
Mar 16, 2020 0.7851 0.8100 0.6250 0.7200 14,100 -0.14(-16.12%)
Mar 13, 2020 0.8100 0.8584 0.8100 0.8584 4,700 +0.02(+2.85%)
Mar 12, 2020 0.7500 0.8346 0.7500 0.8346 8,700 -0.07(-7.27%)
Mar 11, 2020 0.9800 0.9800 0.5822 0.9000 121,725 -0.07(-6.87%)
Mar 10, 2020 0.9874 1.000 0.9300 0.9664 13,800 +0.01(+0.93%)
Mar 09, 2020 1.050 1.050 0.9300 0.9575 34,875 -0.19(-16.74%)
Mar 06, 2020 1.150 1.150 1.150 1.150 600 +0.08(+7.61%)
Mar 05, 2020 1.050 1.083 1.050 1.069 7,425 +0.02(+1.64%)
Mar 04, 2020 1.080 1.080 1.052 1.052 675 -0.03(-2.64%)
Mar 03, 2020 1.115 1.115 1.080 1.080 5,300 +0.06(+5.88%)
Mar 02, 2020 1.100 1.100 1.020 1.020 6,040 -0.08(-7.44%)
Feb 28, 2020 1.123 1.130 1.050 1.102 4,200 +0.02(+2.04%)
Feb 27, 2020 1.150 1.150 1.080 1.080 16,700 -0.07(-6.09%)
Feb 26, 2020 1.250 1.250 1.150 1.150 11,600 -0.10(-8.00%)
Feb 25, 2020 1.270 1.300 1.210 1.250 22,975 -0.05(-3.85%)
Feb 24, 2020 1.300 1.300 1.300 1.300 500 -0.04(-2.99%)
Feb 21, 2020 1.320 1.340 1.320 1.340 6,800 +0.07(+5.51%)
Feb 20, 2020 1.292 1.292 1.270 1.270 2,400 +0.00(+0.00%)
Feb 19, 2020 1.290 1.340 1.270 1.270 27,090 -0.07(-5.22%)
Feb 18, 2020 1.340 1.350 1.330 1.340 15,090 +0.03(+2.29%)
Feb 14, 2020 1.310 1.310 1.310 65 +0.00(+0.00%)
Feb 12, 2020 1.310 1.310 1.310 0 +0.07(+5.65%)
Feb 11, 2020 1.225 1.240 1.225 1.240 5,100 +0.07(+5.98%)
Feb 10, 2020 1.230 1.230 1.140 1.170 23,350 -0.12(-9.30%)
Feb 07, 2020 1.260 1.290 1.260 1.290 4,200 +0.09(+7.50%)
Feb 06, 2020 1.350 1.350 1.200 1.200 10,166 -0.03(-2.44%)
Feb 05, 2020 1.207 1.230 1.207 1.230 37,800 -0.01(-0.81%)
Feb 04, 2020 1.280 1.280 1.210 1.240 23,700 -0.04(-3.13%)
Feb 03, 2020 1.400 1.400 1.280 1.280 23,296 -0.08(-5.88%)
Jan 30, 2020 1.360 1.360 1.360 0 +0.10(+7.94%)
Jan 29, 2020 1.291 1.291 1.260 1.260 3,958 -0.06(-4.51%)
Jan 28, 2020 1.260 1.319 1.260 1.319 11,306 +0.06(+4.72%)
Jan 27, 2020 1.290 1.290 1.220 1.260 25,962 -0.09(-6.67%)
Jan 24, 2020 1.330 1.350 1.290 1.350 15,300 -0.04(-2.88%)
Jan 23, 2020 1.390 1.390 1.390 1.390 770 -0.01(-0.71%)
Jan 22, 2020 1.425 1.425 1.400 1.400 2,350 -0.01(-1.02%)
Jan 21, 2020 1.420 1.440 1.400 1.414 21,800 -0.01(-0.45%)
Jan 17, 2020 1.410 1.440 1.400 1.421 107,400 +0.03(+1.85%)
Jan 16, 2020 1.410 1.430 1.390 1.395 5,471 -0.02(-1.41%)
Jan 15, 2020 2.150 2.150 1.350 1.415 362,220 +0.05(+4.04%)
Jan 14, 2020 1.220 1.430 1.220 1.360 37,354 +0.13(+10.57%)
Jan 13, 2020 1.276 1.280 1.230 1.230 36,800 -0.03(-2.13%)
Jan 10, 2020 1.140 1.290 1.140 1.257 19,400 +0.01(+0.54%)
Jan 09, 2020 1.100 1.320 1.100 1.250 217,027 +0.21(+20.19%)
Jan 08, 2020 1.150 1.160 0.9900 1.040 157,075 -0.12(-10.34%)
Jan 07, 2020 1.206 1.220 1.150 1.160 55,900 -0.05(-4.13%)
Jan 06, 2020 1.233 1.233 1.203 1.210 16,200 -0.01(-0.82%)
Jan 03, 2020 1.220 1.220 1.220 1.220 100 +0.01(+0.83%)
Jan 02, 2020 1.230 1.248 1.210 1.210 6,000 -0.06(-4.72%)
Dec 31, 2019 1.270 1.273 1.230 1.270 19,000 +0.00(+0.00%)
Dec 30, 2019 1.270 1.270 1.270 1.270 132 +0.04(+3.25%)
Dec 27, 2019 1.230 1.230 1.230 1.230 3,700 +0.01(+0.82%)
Dec 26, 2019 1.270 1.300 1.210 1.220 63,200 -0.06(-5.06%)
Dec 24, 2019 1.285 1.285 1.285 1.285 1,900 +0.01(+1.18%)
Dec 23, 2019 1.292 1.310 1.240 1.270 41,190 +0.00(+0.00%)
Dec 20, 2019 1.350 1.350 1.270 1.270 25,500 -0.08(-5.93%)
Dec 19, 2019 1.325 1.375 1.325 1.350 19,000 +0.04(+3.05%)
Dec 17, 2019 1.310 1.310 1.310 0 -0.03(-2.24%)
Dec 16, 2019 1.360 1.360 1.300 1.340 3,135 -0.02(-1.12%)
Dec 13, 2019 1.300 1.355 1.300 1.355 10,100 +0.05(+3.45%)
Dec 12, 2019 1.283 1.310 1.283 1.310 13,050 +0.10(+8.22%)
Dec 11, 2019 1.190 1.240 1.190 1.210 46,000 +0.00(+0.21%)
Dec 10, 2019 1.260 1.370 1.208 1.208 46,530 -0.04(-3.36%)
Dec 09, 2019 1.341 1.341 1.250 1.250 28,000 -0.11(-8.09%)
Dec 06, 2019 1.320 1.460 1.310 1.360 29,500 -0.03(-2.16%)
Dec 05, 2019 1.380 1.460 1.310 1.390 40,100 +0.07(+5.30%)
Dec 04, 2019 1.320 1.375 1.320 1.320 13,700 +0.04(+3.13%)
Dec 03, 2019 1.250 1.290 1.200 1.280 84,929 -0.01(-0.78%)
Dec 02, 2019 1.310 1.331 1.290 1.290 7,120 -0.01(-0.77%)
Nov 29, 2019 1.350 1.350 1.300 1.300 3,700 -0.10(-7.14%)
Nov 27, 2019 1.455 1.479 1.350 1.400 61,300 -0.20(-12.50%)
Nov 26, 2019 1.650 1.750 1.460 1.600 84,500 +0.01(+0.44%)
Nov 25, 2019 1.466 1.650 1.448 1.593 59,721 +0.11(+7.64%)
Nov 22, 2019 1.480 1.520 1.450 1.480 34,000 -0.03(-1.99%)
Nov 21, 2019 1.550 1.550 1.507 1.510 7,400 -0.04(-2.58%)
Nov 20, 2019 1.540 1.550 1.495 1.550 31,358 +0.03(+1.97%)
Nov 19, 2019 1.600 1.600 1.520 1.520 5,753 -0.04(-2.76%)
Nov 18, 2019 1.540 1.563 1.540 1.563 15,037 -0.02(-1.06%)
Nov 15, 2019 1.513 1.600 1.444 1.580 52,400 +0.07(+4.91%)
Nov 14, 2019 1.570 1.600 1.506 1.506 14,300 -0.19(-11.41%)
Nov 13, 2019 1.600 1.700 1.600 1.700 129,370 +0.11(+6.92%)
Nov 12, 2019 1.475 1.650 1.475 1.590 67,165 +0.11(+7.76%)
Nov 11, 2019 1.450 1.500 1.370 1.476 55,200 +0.16(+11.78%)
Nov 08, 2019 1.300 1.450 1.280 1.320 23,200 -0.06(-4.35%)
Nov 07, 2019 1.300 1.450 1.260 1.380 8,693 -0.02(-1.43%)
Nov 06, 2019 1.400 1.400 1.400 1.400 3,000 +0.00(+0.21%)
Nov 05, 2019 1.380 1.397 1.310 1.397 26,300 +0.02(+1.23%)
Nov 04, 2019 1.370 1.381 1.370 1.380 6,400 -0.07(-4.83%)
Nov 01, 2019 1.450 1.450 1.450 1.450 5,000 +0.04(+2.84%)
Oct 31, 2019 1.435 1.435 1.390 1.410 2,825 +0.01(+0.71%)
Oct 30, 2019 1.410 1.450 1.360 1.400 25,150 -0.07(-4.80%)
Oct 29, 2019 1.500 1.500 1.471 1.471 7,700 -0.01(-0.64%)
Oct 28, 2019 1.290 1.500 1.290 1.480 21,043 +0.20(+15.53%)
Oct 25, 2019 1.290 1.290 1.281 1.281 3,100 +0.06(+5.00%)
Oct 24, 2019 1.220 1.220 1.220 1.220 1,075 -0.01(-0.81%)
Oct 23, 2019 1.260 1.260 1.230 1.230 1,100 -0.02(-1.60%)
Oct 22, 2019 1.250 1.260 1.250 1.250 4,951 -0.03(-2.34%)
Oct 21, 2019 1.240 1.290 1.220 1.280 52,140 -0.01(-0.50%)
Oct 18, 2019 1.294 1.320 1.286 1.286 1,700 +0.01(+0.50%)
Oct 17, 2019 1.240 1.280 1.240 1.280 3,000 +0.04(+3.23%)
Oct 16, 2019 1.240 1.240 1.240 1.240 500 +0.04(+3.00%)
Oct 15, 2019 1.250 1.250 1.204 1.204 2,200 -0.10(-7.39%)
Oct 14, 2019 1.300 1.300 1.300 1.300 1,100 -0.02(-1.52%)
Oct 07, 2019 1.320 1.320 1.320 0 +0.00(+0.00%)
Oct 04, 2019 1.320 1.320 1.320 1.320 2,100 +0.05(+4.24%)
Oct 03, 2019 1.200 1.280 1.180 1.266 58,650 -0.00(-0.29%)
Oct 02, 2019 1.220 1.345 1.200 1.270 24,975 -0.08(-5.93%)
Oct 01, 2019 1.400 1.400 1.350 1.350 6,000 -0.05(-3.57%)
Sep 30, 2019 1.400 1.400 1.400 1.400 4,000 +0.04(+3.31%)
Sep 27, 2019 1.355 1.355 1.355 1.355 1,000 -0.02(-1.80%)
Sep 26, 2019 1.320 1.380 1.320 1.380 1,500 +0.14(+11.56%)
Sep 25, 2019 1.350 1.352 1.237 1.237 30,000 -0.11(-8.37%)
Sep 24, 2019 1.510 1.510 1.350 1.350 26,650 -0.17(-11.18%)
Sep 23, 2019 1.657 1.657 1.500 1.520 2,630 +0.02(+1.18%)
Sep 20, 2019 1.550 1.630 1.480 1.502 14,800 -0.01(-0.52%)
Sep 19, 2019 1.500 1.510 1.500 1.510 18,300 -0.04(-2.58%)
Sep 18, 2019 1.550 1.550 1.550 1.550 4,625 -0.02(-1.27%)
Sep 17, 2019 1.613 1.640 1.570 1.570 5,200 -0.11(-6.55%)
Sep 16, 2019 1.730 1.730 1.680 1.680 10,800 +0.03(+1.82%)
Sep 13, 2019 1.650 1.650 1.650 1.650 4,100 -0.03(-1.79%)
Sep 12, 2019 1.600 1.690 1.600 1.680 32,936 +0.03(+1.82%)
Sep 11, 2019 1.650 1.750 1.550 1.650 7,845 +0.00(+0.00%)
Sep 10, 2019 1.709 1.710 1.644 1.650 8,800 +0.00(+0.00%)
Sep 09, 2019 1.620 1.720 1.620 1.650 26,400 +0.03(+1.85%)
Sep 06, 2019 1.680 1.680 1.582 1.620 56,900 -0.04(-2.70%)
Sep 05, 2019 1.740 1.740 1.665 1.665 20,185 -0.00(-0.18%)
Sep 04, 2019 1.790 1.800 1.668 1.668 26,665 -0.12(-6.82%)
Sep 03, 2019 1.744 1.790 1.650 1.790 24,975 +0.00(+0.00%)
Aug 30, 2019 1.663 1.800 1.590 1.790 64,900 +0.22(+14.01%)
Aug 29, 2019 1.340 1.710 1.340 1.570 115,697 +0.23(+16.86%)
Aug 28, 2019 1.285 1.343 1.285 1.343 265 +0.03(+2.40%)
Aug 27, 2019 1.280 1.343 1.280 1.312 12,400 +0.03(+2.50%)
Aug 26, 2019 1.260 1.280 1.220 1.280 3,815 -0.02(-1.54%)
Aug 23, 2019 1.260 1.300 1.260 1.300 600 +0.00(+0.00%)
Aug 22, 2019 1.280 1.300 1.260 1.300 5,100 +0.00(+0.00%)
Aug 21, 2019 1.350 1.350 1.260 1.300 5,100 -0.01(-0.55%)
Aug 20, 2019 1.307 1.340 1.290 1.307 12,700 +0.06(+4.58%)
Aug 19, 2019 1.300 1.370 1.240 1.250 5,300 -0.05(-3.85%)
Aug 16, 2019 1.250 1.300 1.200 1.300 10,500 +0.03(+2.21%)
Aug 15, 2019 1.270 1.272 1.220 1.272 13,500 -0.08(-5.79%)
Aug 14, 2019 1.323 1.350 1.323 1.350 1,000 -0.03(-2.52%)
Aug 13, 2019 1.330 1.475 1.315 1.385 10,972 +0.02(+1.83%)
Aug 12, 2019 1.440 1.480 1.360 1.360 5,153 -0.14(-9.33%)
Aug 09, 2019 1.540 1.540 1.310 1.500 9,500 +0.05(+3.66%)
Aug 08, 2019 1.490 1.490 1.447 1.447 4,500 +0.01(+0.67%)
Aug 07, 2019 1.426 1.475 1.400 1.437 7,390 -0.06(-4.17%)
Aug 06, 2019 1.560 1.580 1.280 1.500 63,473 -0.11(-6.83%)
Aug 05, 2019 1.730 1.730 1.610 1.610 3,787 -0.01(-0.59%)
Aug 02, 2019 1.620 1.630 1.550 1.620 19,000 -0.07(-4.17%)
Aug 01, 2019 1.821 1.950 1.600 1.690 101,492 -0.06(-3.43%)
Jul 31, 2019 1.550 1.810 1.550 1.750 173,434 +0.17(+10.94%)
Jul 30, 2019 1.574 1.577 1.574 1.577 2,100 -0.01(-0.79%)
Jul 29, 2019 1.590 1.590 1.520 1.590 6,300 +0.06(+3.91%)
Jul 26, 2019 1.420 1.590 1.420 1.530 46,500 +0.11(+7.75%)
Jul 25, 2019 1.320 1.445 1.270 1.420 37,200 +0.09(+6.77%)
Jul 24, 2019 1.272 1.330 1.266 1.330 740 +0.06(+4.97%)
Jul 23, 2019 1.192 1.267 1.192 1.267 23,700 +0.09(+7.97%)
Jul 22, 2019 1.173 1.173 1.173 1.173 1,000 -0.03(-2.21%)
Jul 19, 2019 1.200 1.200 1.200 1.200 300 +0.05(+4.35%)
Jul 18, 2019 1.150 1.150 1.150 1.150 6,054 -0.05(-4.17%)
Jul 16, 2019 1.200 1.200 1.200 0 +0.02(+1.69%)
Jul 12, 2019 1.180 1.180 1.180 0 -0.05(-4.38%)
Jul 11, 2019 1.110 1.234 1.110 1.234 2,900 +0.08(+7.30%)
Jul 10, 2019 1.175 1.175 1.150 1.150 2,100 +0.03(+3.02%)
Jul 02, 2019 1.116 1.116 1.116 0 -0.13(-10.70%)
Jul 01, 2019 1.250 1.250 1.242 1.250 1,650 +0.15(+13.64%)
Jun 28, 2019 1.120 1.120 1.100 1.100 10,000 -0.10(-8.33%)
Jun 26, 2019 1.200 1.200 1.200 0 -0.06(-4.76%)
Jun 24, 2019 1.260 1.260 1.260 0 +0.00(+0.00%)
Jun 21, 2019 1.260 1.260 1.260 1.260 500 +0.00(+0.00%)
Jun 20, 2019 1.260 1.260 1.260 1.260 200 +0.01(+1.06%)
Jun 19, 2019 1.205 1.247 1.205 1.247 2,000 -0.00(-0.26%)
Jun 18, 2019 1.244 1.250 1.240 1.250 14,600 +0.01(+0.94%)
Jun 17, 2019 1.240 1.240 1.238 1.238 700 -0.09(-6.89%)
Jun 14, 2019 1.330 1.330 1.330 1.330 1,000 -0.01(-0.75%)
Jun 11, 2019 1.340 1.340 1.340 0 -0.00(-0.11%)
Jun 10, 2019 1.270 1.341 1.270 1.341 3,400 +0.00(+0.11%)
Jun 07, 2019 1.300 1.340 1.215 1.340 3,000 +0.33(+33.27%)
Jun 05, 2019 1.006 1.006 1.006 0 -0.17(-14.79%)
Jun 04, 2019 0.9900 1.180 0.9900 1.180 5,826 +0.04(+3.25%)
Jun 03, 2019 1.199 1.200 1.143 1.143 8,000 -0.06(-4.76%)
May 31, 2019 1.285 1.306 1.200 1.200 7,800 -0.14(-10.45%)
May 30, 2019 1.200 1.340 1.200 1.340 22,379 +0.07(+5.26%)
May 29, 2019 1.270 1.275 1.210 1.273 22,100 -0.06(-4.29%)
May 28, 2019 1.190 1.330 1.190 1.330 4,000 +0.15(+12.49%)
May 24, 2019 1.182 1.182 1.182 1.182 1,500 -0.01(-1.01%)
May 23, 2019 1.194 1.194 1.194 1.194 3,000 -0.01(-0.47%)
May 21, 2019 1.200 1.200 1.200 0 +0.04(+3.45%)
May 16, 2019 1.160 1.160 1.160 0 -0.04(-3.33%)
May 15, 2019 1.150 1.200 1.150 1.200 8,975 +0.00(+0.00%)
May 14, 2019 1.200 1.300 1.200 1.200 8,500 -0.04(-3.23%)
May 13, 2019 1.200 1.240 1.200 1.240 13,900 +0.09(+7.83%)
May 10, 2019 1.150 1.250 1.150 1.150 1,200 +0.07(+6.48%)
May 08, 2019 1.080 1.080 1.080 0 -0.00(-0.18%)
May 07, 2019 1.091 1.091 1.082 1.082 500 -0.04(-3.40%)
May 06, 2019 1.120 1.120 1.120 1.120 1,500 -0.01(-0.78%)
May 03, 2019 1.120 1.129 1.120 1.129 4,000 +0.00(+0.33%)
May 02, 2019 1.130 1.150 1.080 1.125 21,700 -0.22(-16.66%)
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.