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%)
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.