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

CRH Medical Corp (TSX: CRH )

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, 2014 0.8100 0.8100 0.8000 0.8100 12,000 +0.00(+0.00%)
Apr 29, 2014 0.8100 0.8100 0.8100 0.8100 13,900 -0.01(-1.22%)
Apr 28, 2014 0.8200 0.8200 0.8200 0.8200 7,800 +0.00(+0.00%)
Apr 24, 2014 0.8200 0.8200 0.8200 0 -0.07(-7.87%)
Apr 22, 2014 0.8900 0.8900 0.8900 0 +0.02(+2.30%)
Apr 21, 2014 0.7900 0.8800 0.7900 0.8700 154,600 +0.07(+8.75%)
Apr 16, 2014 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 15, 2014 0.7600 0.8000 0.7500 0.8000 30,039 +0.00(+0.00%)
Apr 14, 2014 0.8000 0.8000 0.8000 0.8000 1,500 +0.00(+0.00%)
Apr 10, 2014 0.8000 0.8000 0.8000 0.8000 0 +0.03(+3.90%)
Apr 09, 2014 0.7900 0.7900 0.7700 0.7700 37,500 -0.02(-2.53%)
Apr 08, 2014 0.8200 0.8200 0.7800 0.7900 18,380 -0.03(-3.66%)
Apr 07, 2014 0.8000 0.8200 0.8000 0.8200 10,000 +0.00(+0.00%)
Apr 04, 2014 0.8000 0.8200 0.7800 0.8200 15,500 +0.02(+2.50%)
Apr 03, 2014 0.8400 0.8400 0.8000 0.8000 7,298 +0.00(+0.00%)
Apr 02, 2014 0.8300 0.8500 0.8000 0.8000 21,000 -0.03(-3.61%)
Apr 01, 2014 0.8300 0.8600 0.8000 0.8300 21,125 -0.03(-3.49%)
Mar 31, 2014 0.8300 0.8600 0.8300 0.8600 6,950 +0.02(+2.38%)
Mar 28, 2014 0.8100 0.8400 0.8100 0.8400 31,500 +0.06(+7.69%)
Mar 27, 2014 0.7800 0.7900 0.7800 0.7800 23,300 +0.00(+0.00%)
Mar 26, 2014 0.8200 0.8200 0.7800 0.7800 6,500 +0.00(+0.00%)
Mar 25, 2014 0.8500 0.8500 0.7600 0.7800 43,500 -0.07(-8.24%)
Mar 24, 2014 0.8800 0.9000 0.8500 0.8500 28,646 -0.05(-5.56%)
Mar 21, 2014 0.8900 0.9000 0.8500 0.9000 34,500 +0.02(+2.27%)
Mar 20, 2014 0.9000 0.9000 0.8200 0.8800 71,900 -0.01(-1.12%)
Mar 19, 2014 0.8000 0.9200 0.7400 0.8900 163,000 +0.08(+9.88%)
Mar 18, 2014 0.7700 0.8300 0.7700 0.8100 123,260 +0.02(+2.53%)
Mar 17, 2014 0.8200 0.8300 0.7900 0.7900 44,185 -0.04(-4.82%)
Mar 14, 2014 0.6700 0.8400 0.6500 0.8300 359,040 +0.18(+27.69%)
Mar 13, 2014 0.6900 0.6900 0.6500 0.6500 149,482 -0.07(-9.72%)
Mar 12, 2014 0.7200 0.7300 0.7200 0.7200 32,900 +0.00(+0.00%)
Mar 11, 2014 0.6900 0.7200 0.6900 0.7200 28,700 +0.04(+5.88%)
Mar 10, 2014 0.6800 0.6800 0.6800 0.6800 8,823 +0.00(+0.00%)
Mar 07, 2014 0.6800 0.6800 0.6800 0.6800 4,500 +0.02(+3.03%)
Mar 06, 2014 0.6600 0.6600 0.6600 0.6600 59,600 +0.01(+1.54%)
Mar 05, 2014 0.6300 0.6500 0.6300 0.6500 32,500 +0.00(+0.00%)
Mar 03, 2014 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Feb 28, 2014 0.6400 0.6400 0.6400 0.6400 4,000 +0.01(+1.59%)
Feb 27, 2014 0.6500 0.6500 0.6300 0.6300 86,800 -0.06(-8.70%)
Feb 26, 2014 0.6500 0.6900 0.6400 0.6900 21,400 +0.00(+0.00%)
Feb 25, 2014 0.6200 0.7000 0.6200 0.6900 59,300 +0.07(+11.29%)
Feb 24, 2014 0.6400 0.6600 0.6200 0.6200 29,000 -0.04(-6.06%)
Feb 21, 2014 0.6400 0.6600 0.6400 0.6600 52,001 -0.01(-1.49%)
Feb 20, 2014 0.6700 0.7000 0.6500 0.6700 112,600 +0.00(+0.00%)
Feb 18, 2014 0.6700 0.6700 0.6700 0 -0.05(-6.94%)
Feb 14, 2014 0.7200 0.7200 0.7200 0 +0.05(+7.46%)
Feb 13, 2014 0.6700 0.6800 0.6700 0.6700 39,400 -0.03(-4.29%)
Feb 12, 2014 0.6700 0.7100 0.6700 0.7000 75,740 +0.03(+4.48%)
Feb 11, 2014 0.6600 0.6700 0.6600 0.6700 5,600 +0.00(+0.00%)
Feb 10, 2014 0.6700 0.6800 0.6700 0.6700 51,400 +0.00(+0.00%)
Feb 07, 2014 0.6600 0.6700 0.6600 0.6700 15,600 +0.00(+0.00%)
Feb 06, 2014 0.6700 0.6700 0.6700 0.6700 5,000 -0.01(-1.47%)
Feb 05, 2014 0.6700 0.6800 0.6700 0.6800 7,500 +0.01(+1.49%)
Feb 04, 2014 0.6900 0.6900 0.6700 0.6700 28,415 -0.04(-5.63%)
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.