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 29, 2021 1.370 1.370 1.370 0 -0.05(-3.52%)
Apr 28, 2021 1.400 1.492 1.300 1.420 86,184 +0.04(+2.90%)
Apr 27, 2021 1.380 1.380 1.380 1.380 423 +0.13(+10.40%)
Apr 26, 2021 1.250 1.270 1.250 1.250 9,900 -0.01(-0.79%)
Apr 23, 2021 1.216 1.260 1.200 1.260 27,200 +0.03(+2.44%)
Apr 22, 2021 1.400 1.400 1.224 1.230 31,620 +0.00(+0.00%)
Apr 21, 2021 1.200 1.235 1.200 1.230 4,366 -0.01(-0.69%)
Apr 20, 2021 1.180 1.238 1.180 1.238 2,867 -0.00(-0.08%)
Apr 19, 2021 1.250 1.250 1.190 1.240 10,341 -0.06(-4.84%)
Apr 16, 2021 1.180 1.302 1.180 1.302 200 -0.05(-3.48%)
Apr 15, 2021 1.160 1.370 1.120 1.349 16,909 +0.17(+14.78%)
Apr 14, 2021 1.180 1.190 1.120 1.176 24,578 -0.10(-8.16%)
Apr 13, 2021 1.230 1.300 1.180 1.280 19,347 -0.04(-3.03%)
Apr 12, 2021 1.320 1.320 1.320 1.320 700 -0.08(-5.71%)
Apr 09, 2021 1.350 1.400 1.250 1.400 11,500 +0.09(+6.58%)
Apr 08, 2021 1.200 1.350 1.200 1.314 24,118 +0.02(+1.83%)
Apr 07, 2021 1.300 1.300 1.256 1.290 7,075 -0.11(-7.86%)
Apr 06, 2021 1.420 1.420 1.280 1.400 13,570 -0.02(-1.41%)
Apr 05, 2021 1.564 1.564 1.260 1.420 36,824 +0.02(+1.43%)
Apr 01, 2021 1.400 1.400 1.400 1.400 2,900 -0.02(-1.41%)
Mar 31, 2021 1.354 1.429 1.350 1.420 5,705 -0.02(-1.28%)
Mar 29, 2021 1.438 1.438 1.438 0 +0.03(+2.01%)
Mar 26, 2021 1.520 1.560 1.340 1.410 61,800 -0.06(-4.08%)
Mar 25, 2021 1.371 1.470 1.350 1.470 9,688 +0.08(+5.76%)
Mar 24, 2021 1.375 1.390 1.375 1.390 1,000 -0.08(-5.44%)
Mar 23, 2021 1.390 1.470 1.390 1.470 49,075 +0.12(+8.89%)
Mar 22, 2021 1.450 1.450 1.350 1.350 5,777 -0.06(-4.13%)
Mar 19, 2021 1.350 1.450 1.350 1.408 7,300 +0.06(+4.30%)
Mar 18, 2021 1.410 1.410 1.350 1.350 50,100 -0.05(-3.57%)
Mar 17, 2021 1.410 1.440 1.310 1.400 14,316 +0.00(+0.00%)
Mar 16, 2021 1.400 1.400 1.400 1.400 19,818 -0.03(-2.10%)
Mar 15, 2021 1.430 1.499 1.430 1.430 20,283 +0.01(+0.70%)
Mar 12, 2021 1.350 1.420 1.350 1.420 4,100 -0.07(-4.38%)
Mar 11, 2021 1.480 1.534 1.470 1.485 25,640 -0.04(-2.94%)
Mar 10, 2021 1.490 1.530 1.400 1.530 9,667 +0.14(+10.07%)
Mar 09, 2021 1.430 1.435 1.374 1.390 48,406 -0.03(-2.08%)
Mar 08, 2021 1.550 1.550 1.340 1.419 81,869 -0.13(-8.42%)
Mar 05, 2021 1.380 1.550 1.350 1.550 139,200 +0.17(+12.32%)
Mar 04, 2021 1.600 1.600 1.245 1.380 68,734 -0.20(-12.66%)
Mar 03, 2021 1.590 1.610 1.500 1.580 93,508 -0.01(-0.63%)
Mar 02, 2021 1.610 1.637 1.450 1.590 64,207 -0.00(-0.31%)
Mar 01, 2021 1.570 1.610 1.530 1.595 86,688 +0.08(+5.63%)
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%)
Dec 01, 2020 0.7879 0.8600 0.6000 0.7504 182,678 -0.11(-12.74%)
Nov 30, 2020 0.8826 0.8826 0.8600 0.8600 1,217 -0.07(-7.53%)
Nov 25, 2020 0.9300 0.9300 0.9300 0 +0.03(+3.33%)
Nov 24, 2020 0.8520 0.9000 0.7700 0.9000 3,911 +0.00(+0.00%)
Nov 23, 2020 0.9000 0.9000 0.9000 0.9000 2,050 -0.07(-7.22%)
Nov 19, 2020 0.9700 0.9700 0.9700 0 +0.10(+11.93%)
Nov 18, 2020 0.9263 0.9263 0.8188 0.8666 4,570 -0.07(-7.53%)
Nov 17, 2020 0.9600 0.9798 0.9372 0.9372 4,241 -0.02(-2.02%)
Nov 16, 2020 0.8800 0.9565 0.8438 0.9565 20,061 +0.11(+13.18%)
Nov 13, 2020 0.7900 0.8900 0.7900 0.8451 28,300 +0.05(+5.64%)
Nov 12, 2020 0.8000 0.8000 0.8000 0.8000 700 -0.01(-1.23%)
Nov 11, 2020 0.8100 0.8100 0.8100 0.8100 301 +0.00(+0.07%)
Nov 10, 2020 0.8000 0.8100 0.8000 0.8094 31,399 +0.01(+1.17%)
Nov 09, 2020 0.7700 0.8000 0.7200 0.8000 30,700 +0.03(+4.02%)
Nov 06, 2020 0.6600 0.7694 0.6600 0.7691 26,100 +0.07(+9.87%)
Nov 05, 2020 0.7000 0.7000 0.7000 0.7000 2,800 +0.00(+0.00%)
Nov 04, 2020 0.7632 0.7632 0.7000 0.7000 7,850 +0.03(+4.00%)
Nov 03, 2020 0.6500 0.6865 0.6500 0.6731 11,210 +0.00(+0.48%)
Oct 30, 2020 0.6699 0.6699 0.6699 0 -0.07(-9.47%)
Oct 29, 2020 0.7300 0.7400 0.7156 0.7400 15,494 +0.01(+1.70%)
Oct 28, 2020 0.6951 0.7276 0.6951 0.7276 4,500 -0.02(-2.36%)
Oct 26, 2020 0.7452 0.7452 0.7452 0 -0.02(-1.99%)
Oct 23, 2020 0.7603 0.7603 0.7205 0.7603 16,000 -0.00(-0.61%)
Oct 22, 2020 0.7424 0.7653 0.7424 0.7650 5,000 -0.01(-1.18%)
Oct 21, 2020 0.7741 0.7741 0.7741 99 +0.00(+0.00%)
Oct 20, 2020 0.7900 0.7946 0.7400 0.7741 21,000 +0.01(+1.87%)
Oct 19, 2020 0.7599 0.8017 0.7599 0.7599 14,701 -0.04(-5.02%)
Oct 16, 2020 0.8000 0.8003 0.7621 0.8001 14,800 -0.05(-5.87%)
Oct 15, 2020 0.7583 0.8500 0.7583 0.8500 3,500 +0.05(+6.25%)
Oct 14, 2020 0.8060 0.8060 0.7800 0.8000 15,900 +0.00(+0.00%)
Oct 13, 2020 0.7400 0.8300 0.6930 0.8000 132,097 -0.00(-0.32%)
Oct 09, 2020 0.8026 0.8026 0.8026 0 +0.00(+0.45%)
Oct 07, 2020 0.7990 0.7990 0.7990 0 -0.03(-3.39%)
Oct 02, 2020 0.8270 0.8270 0.8270 0 -0.07(-7.91%)
Sep 30, 2020 0.8980 0.8980 0.8980 0 +0.04(+4.77%)
Sep 29, 2020 0.8000 0.8622 0.8000 0.8571 16,000 +0.06(+7.14%)
Sep 28, 2020 0.8068 0.8068 0.7808 0.8000 6,000 +0.01(+1.18%)
Sep 25, 2020 0.7700 0.8000 0.7079 0.7907 9,700 -0.03(-3.57%)
Sep 24, 2020 0.8547 0.8622 0.7700 0.8200 2,800 -0.00(-0.44%)
Sep 23, 2020 0.8000 0.8236 0.7700 0.8236 3,800 -0.00(-0.29%)
Sep 22, 2020 0.7900 0.8325 0.7900 0.8260 3,950 -0.02(-2.82%)
Sep 21, 2020 0.7800 0.8500 0.7800 0.8500 3,300 -0.02(-2.32%)
Sep 18, 2020 0.8100 0.8778 0.8100 0.8702 4,900 -0.02(-2.22%)
Sep 17, 2020 0.8900 0.8900 0.8800 0.8900 2,340 -0.00(-0.35%)
Sep 16, 2020 0.8800 0.8931 0.8500 0.8931 4,100 -0.09(-9.17%)
Sep 14, 2020 0.9833 0.9833 0.9833 0 +0.10(+11.74%)
Sep 11, 2020 0.9100 0.9100 0.8400 0.8800 6,900 -0.02(-2.17%)
Sep 10, 2020 0.8400 0.8995 0.8400 0.8995 7,926 +0.06(+7.08%)
Sep 09, 2020 0.8020 0.9130 0.8020 0.8400 26,764 -0.17(-16.83%)
Sep 08, 2020 0.8968 1.010 0.8968 1.010 4,550 +0.06(+6.32%)
Sep 04, 2020 0.8800 0.9500 0.8800 0.9500 11,900 -0.00(-0.01%)
Sep 02, 2020 0.9501 0.9501 0.9501 0 +0.10(+11.78%)
Sep 01, 2020 0.7800 0.8900 0.7163 0.8500 57,548 -0.05(-5.56%)
Aug 31, 2020 0.8800 0.9000 0.8800 0.9000 15,171 +0.02(+2.27%)
Aug 28, 2020 0.8500 0.8800 0.8500 0.8800 16,300 +0.05(+5.39%)
Aug 27, 2020 0.8500 0.8500 0.8200 0.8350 7,200 -0.07(-7.22%)
Aug 26, 2020 0.8250 0.9500 0.8250 0.9000 21,013 +0.05(+5.88%)
Aug 25, 2020 0.7690 0.8500 0.7690 0.8500 5,732 +0.02(+2.20%)
Aug 24, 2020 0.8754 0.9000 0.7731 0.8317 26,684 -0.07(-7.59%)
Aug 21, 2020 0.9000 0.9000 0.9000 0.9000 3,500 +0.05(+5.88%)
Aug 20, 2020 0.8750 0.8750 0.8500 0.8500 12,502 -0.10(-10.52%)
Aug 19, 2020 0.9500 0.9500 0.9200 0.9499 23,333 -0.00(-0.01%)
Aug 17, 2020 0.9500 0.9500 0.9500 0 +0.04(+4.40%)
Aug 14, 2020 0.8950 0.9500 0.8706 0.9100 30,800 +0.00(+0.00%)
Aug 13, 2020 0.8500 0.9419 0.8500 0.9100 43,449 +0.04(+4.96%)
Aug 12, 2020 0.7571 0.8670 0.7500 0.8670 65,332 +0.13(+17.16%)
Aug 11, 2020 0.6891 0.7400 0.6239 0.7400 65,300 -0.02(-2.63%)
Aug 10, 2020 0.7000 0.7600 0.7000 0.7600 6,100 +0.06(+8.57%)
Aug 07, 2020 0.7396 0.7396 0.7000 0.7000 3,200 -0.06(-7.89%)
Aug 06, 2020 0.7462 0.7600 0.7462 0.7600 1,006 +0.06(+8.98%)
Aug 05, 2020 0.7212 0.7400 0.6974 0.6974 2,650 -0.03(-4.53%)
Aug 04, 2020 0.7400 0.7400 0.7141 0.7305 4,160 +0.03(+4.36%)
Aug 03, 2020 0.7000 0.7000 0.6800 0.7000 14,511 +0.00(+0.00%)
Jul 31, 2020 0.7198 0.7300 0.7000 0.7000 7,100 -0.01(-1.41%)
Jul 30, 2020 0.7400 0.7400 0.6963 0.7100 4,206 -0.03(-4.05%)
Jul 29, 2020 0.6810 0.7400 0.6750 0.7400 6,150 +0.03(+4.15%)
Jul 28, 2020 0.7400 0.7420 0.6833 0.7105 5,900 -0.03(-3.78%)
Jul 27, 2020 0.8000 0.8000 0.7000 0.7384 5,570 -0.05(-6.53%)
Jul 24, 2020 0.7900 0.7900 0.7900 0.7900 300 +0.01(+1.71%)
Jul 23, 2020 0.8500 0.8500 0.7500 0.7767 6,800 -0.01(-1.68%)
Jul 22, 2020 0.8300 0.8300 0.7339 0.7900 30,027 -0.04(-4.82%)
Jul 21, 2020 0.7400 0.8300 0.7400 0.8300 10,500 -0.01(-1.19%)
Jul 20, 2020 0.8400 0.8400 0.8400 0.8400 3,943 -0.06(-6.67%)
Jul 17, 2020 0.8400 0.9010 0.8000 0.9000 32,200 +0.00(+0.00%)
Jul 16, 2020 0.9100 0.9253 0.8400 0.9000 31,802 -0.01(-1.10%)
Jul 15, 2020 0.9000 0.9295 0.8300 0.9100 63,302 +0.02(+2.66%)
Jul 14, 2020 0.8500 0.8864 0.8000 0.8864 28,752 -0.02(-2.59%)
Jul 13, 2020 0.9193 0.9193 0.9100 0.9100 1,201 +0.01(+1.54%)
Jul 08, 2020 0.8962 0.8962 0.8962 0 +0.04(+5.16%)
Jul 07, 2020 0.8500 0.8522 0.8000 0.8522 15,500 -0.01(-0.91%)
Jul 06, 2020 0.8597 0.8600 0.8550 0.8600 3,900 +0.01(+1.18%)
Jul 02, 2020 0.8846 0.8893 0.8500 0.8500 2,800 +0.00(+0.00%)
Jul 01, 2020 0.8600 0.8650 0.8500 0.8500 2,400 -0.04(-4.39%)
Jun 30, 2020 0.8700 0.9750 0.8700 0.8890 7,100 -0.01(-1.22%)
Jun 29, 2020 0.9000 0.9100 0.8663 0.9000 26,485 +0.00(+0.00%)
Jun 26, 2020 0.9000 0.9500 0.8600 0.9000 12,700 -0.10(-10.00%)
Jun 25, 2020 1.000 1.000 0.9800 1.000 30,000 +0.05(+5.26%)
Jun 24, 2020 0.9325 0.9500 0.8600 0.9500 5,565 -0.05(-5.00%)
Jun 22, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 18, 2020 1.000 1.000 1.000 0 +0.10(+11.11%)
Jun 17, 2020 0.9500 0.9500 0.8800 0.9000 27,113 +0.00(+0.00%)
Jun 15, 2020 0.9000 0.9000 0.9000 0 -0.05(-5.06%)
Jun 12, 2020 1.040 1.040 0.9000 0.9480 14,000 -0.09(-8.85%)
Jun 11, 2020 1.060 1.060 1.040 1.040 381 -0.02(-1.89%)
Jun 10, 2020 1.060 1.060 1.060 1.060 300 +0.00(+0.00%)
Jun 09, 2020 1.074 1.110 1.050 1.060 9,574 -0.03(-2.75%)
Jun 08, 2020 1.080 1.090 1.050 1.090 7,901 +0.01(+0.93%)
Jun 05, 2020 1.030 1.080 1.030 1.080 12,400 +0.05(+4.85%)
Jun 04, 2020 1.000 1.045 1.000 1.030 4,950 +0.00(+0.00%)
Jun 03, 2020 0.9631 1.060 0.9500 1.030 23,039 +0.06(+6.31%)
Jun 02, 2020 0.9628 0.9689 0.9628 0.9689 2,000 +0.05(+5.32%)
Jun 01, 2020 0.9200 0.9750 0.8559 0.9200 65,170 +0.02(+2.22%)
May 29, 2020 1.050 1.050 0.8780 0.9000 34,200 -0.14(-13.88%)
May 28, 2020 1.110 1.110 1.045 1.045 201 +0.07(+7.18%)
May 27, 2020 0.9923 1.080 0.9530 0.9750 37,725 -0.01(-1.17%)
May 26, 2020 0.9000 0.9900 0.8597 0.9865 34,520 +0.07(+7.23%)
May 22, 2020 0.8379 0.9359 0.8379 0.9200 24,700 +0.10(+11.65%)
May 21, 2020 0.8000 0.8240 0.8000 0.8240 13,250 +0.02(+3.00%)
May 20, 2020 0.8250 0.8250 0.8000 0.8000 2,014 -0.00(-0.31%)
May 19, 2020 0.7700 0.8025 0.7700 0.8025 2,100 -0.07(-7.76%)
May 18, 2020 0.7300 0.8700 0.7300 0.8700 1,001 +0.09(+12.26%)
May 14, 2020 0.7750 0.7750 0.7750 0 +0.05(+6.16%)
May 13, 2020 0.7500 0.7500 0.7300 0.7300 13,325 -0.02(-2.67%)
May 12, 2020 0.7500 0.8149 0.7500 0.7500 4,366 +0.03(+3.88%)
May 08, 2020 0.7220 0.7220 0.7220 0 -0.03(-3.73%)
May 07, 2020 0.7500 0.7500 0.7500 0.7500 3,800 -0.05(-6.25%)
May 06, 2020 0.8120 0.8124 0.7979 0.8000 15,702 -0.02(-2.21%)
May 05, 2020 0.7100 0.8181 0.7007 0.8181 46,350 +0.11(+16.04%)
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.