Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CRH Medical Corp (NY: CRHM )

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, 2016 3.240 3.250 3.170 3.250 12,826 +0.06(+1.98%)
Apr 28, 2016 3.320 3.400 3.160 3.187 112,360 -0.13(-3.92%)
Apr 27, 2016 3.400 3.440 3.305 3.317 198,180 -0.08(-2.44%)
Apr 26, 2016 3.300 3.400 3.260 3.400 126,143 +0.11(+3.34%)
Apr 25, 2016 3.280 3.400 3.280 3.290 106,752 +0.04(+1.23%)
Apr 22, 2016 3.170 3.250 3.150 3.250 22,550 +0.11(+3.50%)
Apr 21, 2016 3.240 3.250 3.120 3.140 54,521 -0.15(-4.56%)
Apr 20, 2016 3.310 3.320 3.279 3.290 137,035 +0.01(+0.30%)
Apr 19, 2016 3.350 3.350 3.279 3.280 390,441 -0.02(-0.61%)
Apr 18, 2016 3.280 3.320 3.280 3.300 52,530 +0.00(+0.00%)
Apr 15, 2016 3.300 3.300 3.275 3.300 166,655 -0.04(-1.20%)
Apr 14, 2016 3.310 3.370 3.310 3.340 166,700 +0.00(+0.00%)
Apr 13, 2016 3.250 3.340 3.240 3.340 64,423 +0.08(+2.45%)
Apr 12, 2016 3.160 3.280 3.160 3.260 33,913 -0.00(-0.05%)
Apr 11, 2016 3.230 3.280 3.210 3.261 116,194 +0.06(+1.92%)
Apr 08, 2016 3.230 3.230 3.170 3.200 71,111 -0.04(-1.23%)
Apr 07, 2016 3.260 3.260 3.230 3.240 24,505 -0.05(-1.52%)
Apr 06, 2016 3.270 3.300 3.250 3.290 28,545 +0.03(+0.92%)
Apr 05, 2016 3.380 3.380 3.260 3.260 42,841 -0.13(-3.86%)
Apr 04, 2016 3.310 3.391 3.280 3.391 93,834 +0.05(+1.52%)
Apr 01, 2016 3.260 3.350 3.250 3.340 54,661 +0.05(+1.52%)
Mar 31, 2016 3.270 3.310 3.270 3.290 5,725 +0.01(+0.30%)
Mar 30, 2016 3.260 3.335 3.260 3.280 4,902 -0.02(-0.61%)
Mar 29, 2016 3.150 3.310 3.150 3.300 5,700 +0.10(+3.12%)
Mar 28, 2016 3.250 3.250 3.120 3.200 8,910 +0.04(+1.27%)
Mar 24, 2016 3.120 3.160 3.160 3.160 2,400 -0.09(-2.77%)
Mar 23, 2016 3.360 3.364 3.250 3.250 17,269 -0.19(-5.52%)
Mar 22, 2016 3.400 3.490 3.400 3.440 28,220 +0.04(+1.18%)
Mar 21, 2016 3.450 3.475 3.380 3.400 32,612 -0.03(-0.87%)
Mar 18, 2016 3.380 3.438 3.350 3.430 40,200 +0.06(+1.78%)
Mar 17, 2016 3.470 3.490 3.340 3.370 13,313 +0.00(+0.00%)
Mar 16, 2016 3.320 3.390 3.300 3.370 13,700 +0.03(+0.90%)
Mar 15, 2016 3.420 3.420 3.230 3.340 13,517 -0.10(-2.91%)
Mar 14, 2016 3.500 3.510 3.351 3.440 3,946 -0.05(-1.43%)
Mar 11, 2016 3.380 3.509 3.380 3.490 50,212 +0.17(+5.12%)
Mar 10, 2016 3.370 3.370 3.260 3.320 42,843 -0.01(-0.30%)
Mar 09, 2016 3.250 3.330 3.225 3.330 19,513 +0.13(+4.06%)
Mar 08, 2016 3.290 3.290 3.180 3.200 34,336 -0.08(-2.44%)
Mar 07, 2016 3.040 3.280 3.040 3.280 25,734 +0.21(+6.84%)
Mar 04, 2016 3.160 3.160 3.050 3.070 37,114 -0.06(-1.92%)
Mar 03, 2016 3.199 3.199 3.130 3.130 36,180 +0.00(+0.00%)
Mar 02, 2016 3.080 3.150 3.045 3.130 9,025 -0.01(-0.32%)
Mar 01, 2016 3.090 3.160 3.060 3.140 31,200 +0.06(+1.95%)
Feb 29, 2016 3.390 3.390 3.080 3.080 41,313 -0.18(-5.52%)
Feb 26, 2016 3.100 3.350 3.100 3.260 38,307 +0.16(+5.16%)
Feb 25, 2016 2.760 3.120 2.760 3.100 101,703 +0.40(+14.81%)
Feb 24, 2016 2.500 2.700 2.500 2.700 22,473 +0.13(+5.06%)
Feb 23, 2016 2.550 2.591 2.530 2.570 20,900 -0.03(-1.15%)
Feb 22, 2016 2.640 2.640 2.562 2.600 7,701 -0.02(-0.76%)
Feb 19, 2016 2.550 2.620 2.540 2.620 1,635 -0.01(-0.38%)
Feb 18, 2016 2.590 2.650 2.560 2.630 16,805 +0.03(+1.16%)
Feb 17, 2016 2.505 2.600 2.500 2.600 17,293 +0.17(+7.00%)
Feb 12, 2016 2.470 2.470 2.350 2.430 61 -0.01(-0.41%)
Feb 11, 2016 2.400 2.440 2.320 2.440 27,963 -0.02(-0.81%)
Feb 10, 2016 2.510 2.540 2.440 2.460 19,163 -0.05(-1.99%)
Feb 09, 2016 2.490 2.520 2.490 2.510 5,852 +0.05(+2.04%)
Feb 08, 2016 2.550 2.550 2.460 2.460 5,840 -0.11(-4.28%)
Feb 05, 2016 2.630 2.630 2.570 2.570 2,353 -0.09(-3.40%)
Feb 04, 2016 2.610 2.700 2.610 2.660 2,357 +0.14(+5.60%)
Feb 03, 2016 2.660 2.660 2.519 2.519 885 -0.00(-0.02%)
Feb 02, 2016 2.490 2.539 2.490 2.520 6,015 -0.07(-2.70%)
Feb 01, 2016 2.530 2.609 2.530 2.590 17,293 +0.02(+0.78%)
Jan 29, 2016 2.544 2.583 2.530 2.570 2,200 +0.08(+3.21%)
Jan 28, 2016 2.540 2.540 2.455 2.490 3,891 -0.03(-1.19%)
Jan 27, 2016 2.570 2.610 2.500 2.520 15,500 -0.08(-3.08%)
Jan 26, 2016 2.510 2.620 2.510 2.600 8,520 +0.15(+6.12%)
Jan 25, 2016 2.550 2.590 2.450 2.450 17,210 -0.09(-3.54%)
Jan 22, 2016 2.540 2.580 2.530 2.540 3,000 +0.08(+3.25%)
Jan 21, 2016 2.520 2.520 2.340 2.460 6,350 +0.03(+1.23%)
Jan 20, 2016 2.170 2.430 2.150 2.430 10,302 +0.16(+7.05%)
Jan 19, 2016 2.360 2.380 2.250 2.270 1,752 -0.10(-4.22%)
Jan 15, 2016 2.550 2.370 2.370 2.370 11,400 -0.11(-4.44%)
Jan 14, 2016 2.420 2.550 2.420 2.480 16,648 +0.05(+2.06%)
Jan 13, 2016 2.650 2.660 2.430 2.430 2,626 -0.13(-5.08%)
Jan 12, 2016 2.410 2.600 2.410 2.560 11,268 +0.15(+6.22%)
Jan 11, 2016 2.810 2.840 2.410 2.410 43,502 -0.36(-13.00%)
Jan 08, 2016 2.860 2.900 2.770 2.770 6,882 -0.06(-2.12%)
Jan 07, 2016 2.900 2.940 2.800 2.830 7,671 -0.18(-5.98%)
Jan 06, 2016 3.020 3.038 2.990 3.010 2,665 -0.05(-1.63%)
Jan 05, 2016 3.050 3.100 3.050 3.060 9,550 +0.07(+2.34%)
Jan 04, 2016 2.850 2.990 2.850 2.990 14,605 +0.04(+1.36%)
Dec 31, 2015 3.100 2.950 2.950 2.950 36,000 -0.14(-4.53%)
Dec 30, 2015 3.170 3.170 3.090 3.090 4,271 -0.09(-2.83%)
Dec 29, 2015 3.030 3.228 3.020 3.180 70,016 +0.29(+10.18%)
Dec 28, 2015 3.004 3.060 2.796 2.886 6,997 -0.13(-4.43%)
Dec 24, 2015 2.830 3.020 3.020 3.020 27,200 +0.25(+9.03%)
Dec 23, 2015 2.690 2.779 2.690 2.770 17,371 +0.08(+2.97%)
Dec 22, 2015 2.680 2.690 2.620 2.690 17,460 +0.01(+0.37%)
Dec 21, 2015 2.700 2.700 2.670 2.680 9,580 +0.05(+1.90%)
Dec 18, 2015 2.640 2.640 2.610 2.630 3,100 -0.06(-2.23%)
Dec 17, 2015 2.850 2.850 2.660 2.690 12,424 -0.10(-3.42%)
Dec 16, 2015 2.500 2.830 2.500 2.785 11,802 +0.31(+12.31%)
Dec 15, 2015 2.349 2.550 2.349 2.480 13,858 +0.21(+9.25%)
Dec 14, 2015 2.300 2.330 2.250 2.270 8,680 +0.04(+1.79%)
Dec 11, 2015 2.360 2.360 2.180 2.230 34,100 -0.14(-5.91%)
Dec 10, 2015 2.270 2.400 2.270 2.370 18,129 +0.06(+2.60%)
Dec 09, 2015 2.370 2.410 2.280 2.310 9,927 -0.07(-2.94%)
Dec 08, 2015 2.400 2.410 2.290 2.380 12,680 +0.04(+1.71%)
Dec 07, 2015 2.350 2.380 2.320 2.340 19,100 -0.06(-2.50%)
Dec 04, 2015 2.490 2.540 2.380 2.400 9,135 -0.20(-7.69%)
Dec 03, 2015 2.630 2.630 2.590 2.600 9,900 -0.04(-1.52%)
Dec 02, 2015 2.830 2.830 2.620 2.640 11,811 -0.14(-5.04%)
Dec 01, 2015 2.920 2.920 2.770 2.780 11,084 -0.10(-3.47%)
Nov 30, 2015 2.900 2.914 2.810 2.880 6,200 -0.00(-0.14%)
Nov 27, 2015 2.900 2.900 2.840 2.884 1,793 +0.00(+0.14%)
Nov 25, 2015 2.670 2.880 2.880 2.880 23,600 +0.27(+10.34%)
Nov 24, 2015 2.660 2.740 2.610 2.610 17,232 -0.12(-4.40%)
Nov 23, 2015 2.880 2.940 2.730 2.730 6,139 -0.20(-6.83%)
Nov 20, 2015 2.720 3.020 2.720 2.930 22,989 +0.25(+9.33%)
Nov 19, 2015 2.400 2.700 2.400 2.680 16,440 +0.38(+16.35%)
Nov 18, 2015 2.260 2.303 2.260 2.303 4,500 +0.00(+0.15%)
Nov 17, 2015 2.350 2.390 2.300 2.300 800 -0.07(-2.95%)
Nov 16, 2015 2.300 2.370 2.280 2.370 6,100 +0.07(+3.04%)
Nov 13, 2015 2.270 2.380 2.190 2.300 11,226 -0.05(-2.13%)
Nov 12, 2015 2.370 2.380 2.340 2.350 8,850 -0.08(-3.29%)
Nov 11, 2015 2.440 2.490 2.360 2.430 8,936 -0.02(-0.71%)
Nov 10, 2015 2.420 2.460 2.410 2.447 13,710 +0.03(+1.06%)
Nov 09, 2015 2.480 2.500 2.350 2.422 82,956 -0.11(-4.28%)
Nov 06, 2015 2.500 2.610 2.480 2.530 11,050 -0.03(-1.17%)
Nov 05, 2015 2.740 3.050 2.530 2.560 54,716 -0.14(-5.19%)
Nov 04, 2015 2.709 2.780 2.650 2.700 18,150 +0.01(+0.37%)
Nov 03, 2015 2.630 2.690 2.550 2.690 12,064 +0.07(+2.67%)
Nov 02, 2015 2.850 2.850 2.510 2.620 204,516 -0.26(-9.03%)
Oct 30, 2015 2.970 2.970 2.850 2.880 16,923 -0.10(-3.36%)
Oct 29, 2015 3.020 3.230 2.950 2.980 22,451 -0.19(-5.99%)
Oct 28, 2015 3.150 3.300 3.150 3.170 10,654 +0.11(+3.59%)
Oct 27, 2015 3.150 3.150 3.050 3.060 2,908 -0.14(-4.38%)
Oct 26, 2015 3.190 3.269 3.100 3.200 53,600 +0.15(+4.92%)
Oct 23, 2015 3.020 3.100 2.990 3.050 13,088 +0.11(+3.74%)
Oct 22, 2015 2.820 2.950 2.800 2.940 12,900 +0.11(+3.89%)
Oct 21, 2015 2.980 2.980 2.820 2.830 10,800 -0.18(-5.98%)
Oct 20, 2015 3.050 3.160 3.010 3.010 12,806 +0.01(+0.33%)
Oct 19, 2015 2.950 3.000 2.840 3.000 51,335 +0.20(+7.14%)
Oct 16, 2015 3.080 3.080 2.800 2.800 196,037 -0.28(-9.09%)
Oct 15, 2015 3.150 3.150 3.080 3.080 17,100 +0.01(+0.33%)
Oct 14, 2015 3.120 3.200 3.070 3.070 4,301 -0.02(-0.65%)
Oct 13, 2015 3.020 3.190 3.020 3.090 19,300 +0.11(+3.71%)
Oct 12, 2015 3.120 3.120 2.930 2.980 11,220 -0.14(-4.50%)
Oct 09, 2015 3.180 3.260 3.100 3.120 9,364 -0.04(-1.27%)
Oct 08, 2015 3.180 3.195 3.100 3.160 26,150 -0.04(-1.25%)
Oct 07, 2015 3.250 3.260 3.200 3.200 58,700 -0.04(-1.23%)
Oct 06, 2015 3.320 3.380 3.240 3.240 8,220 -0.12(-3.57%)
Oct 05, 2015 3.130 3.360 3.130 3.360 7,715 +0.20(+6.33%)
Oct 02, 2015 3.140 3.190 3.020 3.160 15,600 -0.06(-1.86%)
Oct 01, 2015 3.200 3.300 3.180 3.220 16,381 +0.02(+0.63%)
Sep 30, 2015 3.200 3.330 3.160 3.200 32,457 +0.09(+2.89%)
Sep 29, 2015 3.100 3.190 3.064 3.110 36,300 -0.04(-1.27%)
Sep 28, 2015 3.320 3.320 2.950 3.150 37,300 -0.21(-6.25%)
Sep 25, 2015 3.600 3.600 3.200 3.360 32,200 -0.26(-7.18%)
Sep 24, 2015 3.520 3.620 3.490 3.620 3,000 -0.02(-0.55%)
Sep 23, 2015 3.600 3.640 3.580 3.640 2,200 +0.09(+2.54%)
Sep 22, 2015 3.510 3.610 3.500 3.550 15,220 -0.05(-1.36%)
Sep 21, 2015 3.850 3.850 3.550 3.599 12,730 -0.03(-0.85%)
Sep 18, 2015 3.680 3.680 3.620 3.630 12,360 -0.05(-1.36%)
Sep 17, 2015 3.800 3.800 3.590 3.680 17,924 +0.10(+2.79%)
Sep 16, 2015 3.730 3.730 3.570 3.580 23,620 -0.18(-4.79%)
Sep 15, 2015 3.820 3.820 3.720 3.760 11,230 -0.11(-2.84%)
Sep 14, 2015 3.820 3.870 3.780 3.870 1,000 +0.08(+2.11%)
Sep 11, 2015 3.870 3.930 3.704 3.790 18,218 +0.02(+0.53%)
Sep 10, 2015 3.720 3.860 3.720 3.770 8,307 -0.05(-1.31%)
Sep 09, 2015 3.950 3.960 3.650 3.820 29,968 -0.10(-2.55%)
Sep 08, 2015 4.010 4.039 3.880 3.920 31,963 +0.03(+0.77%)
Sep 04, 2015 3.900 3.890 3.890 3.890 20,000 +0.08(+2.10%)
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.