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 (%)
May 31, 2013 0.4000 0.4000 0.4000 0.4000 1,000 +0.01(+2.56%)
May 30, 2013 0.4100 0.4100 0.3900 0.3900 143,500 -0.01(-2.50%)
May 29, 2013 0.4000 0.4000 0.4000 0.4000 10,200 -0.02(-4.76%)
May 28, 2013 0.4100 0.4200 0.4000 0.4200 115,100 +0.01(+1.20%)
May 27, 2013 0.4200 0.4350 0.4150 0.4150 22,000 +0.00(+0.00%)
May 24, 2013 0.4300 0.4400 0.4150 0.4150 71,867 -0.02(-3.49%)
May 23, 2013 0.4350 0.4350 0.4250 0.4300 675,033 -0.01(-2.27%)
May 22, 2013 0.4500 0.4500 0.4400 0.4400 51,700 -0.02(-4.35%)
May 21, 2013 0.4700 0.4700 0.4300 0.4600 213,450 -0.03(-6.12%)
May 17, 2013 0.4900 0.4900 0.4900 0 +0.04(+8.89%)
May 16, 2013 0.4500 0.4500 0.4100 0.4500 32,000 -0.01(-1.10%)
May 15, 2013 0.4500 0.4550 0.4450 0.4550 30,400 -0.07(-12.50%)
May 13, 2013 0.5000 0.5200 0.5000 0.5200 22,150 -0.02(-3.70%)
May 10, 2013 0.5000 0.5400 0.5000 0.5400 52,100 +0.04(+8.00%)
May 09, 2013 0.4600 0.5000 0.4600 0.5000 63,000 +0.04(+9.89%)
May 08, 2013 0.4350 0.4550 0.4250 0.4550 17,550 +0.03(+5.81%)
May 07, 2013 0.4150 0.4300 0.4050 0.4300 56,500 +0.00(+0.00%)
May 06, 2013 0.4300 0.4300 0.4300 0.4300 1,300 +0.01(+2.38%)
May 03, 2013 0.4200 0.4200 0.4200 0.4200 3,000 -0.01(-1.18%)
May 02, 2013 0.4200 0.4300 0.4050 0.4250 25,300 +0.01(+1.19%)
May 01, 2013 0.4000 0.4200 0.3900 0.4200 276,650 +0.02(+5.00%)
Apr 30, 2013 0.4000 0.4000 0.4000 0.4000 3,600 +0.00(+0.00%)
Apr 29, 2013 0.4000 0.4100 0.4000 0.4000 165,200 +0.00(+0.00%)
Apr 26, 2013 0.4000 0.4000 0.4000 0.4000 6,000 +0.00(+0.00%)
Apr 25, 2013 0.4100 0.4100 0.4000 0.4000 138,200 +0.00(+0.00%)
Apr 24, 2013 0.4000 0.4000 0.4000 0.4000 70,600 +0.00(+0.00%)
Apr 23, 2013 0.4000 0.4000 0.4000 0.4000 100 +0.00(+0.00%)
Apr 22, 2013 0.4000 0.4000 0.4000 0.4000 200,000 +0.00(+0.00%)
Apr 19, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 18, 2013 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
Apr 17, 2013 0.4000 0.4000 0.4000 0.4000 52,500 -0.01(-3.61%)
Apr 16, 2013 0.4150 0.4150 0.4150 0.4150 4,500 +0.01(+3.75%)
Apr 15, 2013 0.4000 0.4000 0.4000 0.4000 91,500 +0.00(+0.00%)
Apr 12, 2013 0.4100 0.4100 0.4000 0.4000 51,500 +0.00(+0.00%)
Apr 11, 2013 0.4000 0.4000 0.4000 0.4000 3,000 +0.00(+0.00%)
Apr 10, 2013 0.4200 0.4200 0.4000 0.4000 69,500 -0.02(-4.76%)
Apr 09, 2013 0.4200 0.4200 0.4200 100 +0.00(+0.00%)
Apr 08, 2013 0.4300 0.4300 0.4200 0.4200 14,000 +0.00(+0.00%)
Apr 05, 2013 0.4000 0.4200 0.4000 0.4200 12,500 +0.02(+5.00%)
Apr 04, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 03, 2013 0.4200 0.4200 0.4000 0.4000 133,100 -0.03(-6.98%)
Apr 02, 2013 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Apr 01, 2013 0.4200 0.4300 0.4100 0.4300 30,950 +0.00(+0.00%)
Mar 28, 2013 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Mar 27, 2013 0.4500 0.4500 0.4400 0.4500 8,500 +0.02(+4.65%)
Mar 26, 2013 0.4350 0.4350 0.4300 0.4300 7,500 -0.01(-2.27%)
Mar 25, 2013 0.4400 0.4400 0.4400 0.4400 10,300 -0.02(-3.30%)
Mar 22, 2013 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Mar 21, 2013 0.4400 0.4550 0.4400 0.4550 116,000 +0.03(+7.06%)
Mar 20, 2013 0.4250 0.4250 0.4250 450 +0.00(+0.00%)
Mar 19, 2013 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Mar 18, 2013 0.4400 0.4400 0.4250 0.4250 2,200 +0.01(+1.19%)
Mar 15, 2013 0.4200 0.4300 0.4200 0.4200 28,592 -0.01(-2.33%)
Mar 14, 2013 0.4100 0.4300 0.4000 0.4300 29,250 +0.03(+7.50%)
Mar 13, 2013 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 12, 2013 0.4000 0.4150 0.4000 0.4000 101,000 +0.00(+0.00%)
Mar 11, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 08, 2013 0.4000 0.4000 0.4000 0.4000 1,125 +0.00(+0.00%)
Mar 07, 2013 0.4000 0.4000 0.4000 0.4000 31,600 -0.01(-2.44%)
Mar 06, 2013 0.4100 0.4100 0.4100 0.4100 4,000 -0.02(-3.53%)
Mar 05, 2013 0.4100 0.4250 0.4000 0.4250 45,000 +0.02(+6.25%)
Mar 04, 2013 0.4100 0.4100 0.4000 0.4000 594,960 +0.01(+1.27%)
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.