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%)
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.