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 (%)
Jul 31, 2017 3.350 3.450 3.225 3.250 226,175 -0.10(-2.99%)
Jul 28, 2017 3.400 3.450 3.350 3.350 126,564 +0.00(+0.00%)
Jul 27, 2017 3.400 3.450 3.300 3.350 213,372 -0.10(-2.90%)
Jul 26, 2017 3.700 3.700 3.350 3.450 132,845 -0.15(-4.17%)
Jul 25, 2017 3.600 3.750 3.600 3.600 375,278 +0.00(+0.00%)
Jul 24, 2017 3.500 3.650 3.300 3.600 537,559 +0.40(+12.50%)
Jul 21, 2017 3.350 3.450 3.175 3.200 233,134 -0.05(-1.54%)
Jul 20, 2017 3.350 3.400 3.150 3.250 179,313 -0.10(-2.99%)
Jul 19, 2017 3.450 3.475 3.250 3.350 437,294 -0.05(-1.47%)
Jul 18, 2017 3.650 3.700 3.225 3.400 597,437 -0.35(-9.33%)
Jul 17, 2017 4.000 4.000 3.600 3.750 497,350 -0.05(-1.32%)
Jul 14, 2017 5.000 5.000 3.650 3.800 715,173 -1.40(-26.92%)
Jul 13, 2017 5.200 5.300 5.150 5.200 45,283 -0.05(-0.95%)
Jul 12, 2017 5.100 5.300 5.100 5.250 28,258 +0.15(+2.94%)
Jul 11, 2017 5.200 5.350 5.100 5.100 38,040 -0.10(-1.92%)
Jul 10, 2017 5.300 5.500 5.200 5.200 75,892 -0.25(-4.59%)
Jul 07, 2017 5.600 5.600 5.350 5.450 76,105 -0.05(-0.91%)
Jul 06, 2017 5.600 5.675 5.500 5.500 24,868 -0.08(-1.35%)
Jul 05, 2017 5.700 5.700 5.525 5.575 38,798 -0.17(-3.04%)
Jul 03, 2017 5.700 5.775 5.700 5.750 4,322 +0.05(+0.88%)
Jun 30, 2017 5.650 5.825 5.600 5.700 38,340 +0.05(+0.88%)
Jun 29, 2017 5.800 5.800 5.550 5.650 49,725 -0.15(-2.59%)
Jun 28, 2017 5.600 5.850 5.600 5.800 97,217 +0.15(+2.65%)
Jun 27, 2017 5.800 5.875 5.600 5.650 32,945 -0.20(-3.42%)
Jun 26, 2017 5.850 5.900 5.450 5.850 119,735 +0.00(+0.00%)
Jun 23, 2017 5.800 6.000 5.750 5.850 66,512 -0.05(-0.85%)
Jun 22, 2017 5.500 5.950 5.500 5.900 54,658 +0.40(+7.27%)
Jun 21, 2017 5.400 5.550 5.400 5.500 29,044 +0.05(+0.92%)
Jun 20, 2017 5.600 5.600 5.325 5.450 54,371 -0.20(-3.54%)
Jun 19, 2017 5.550 5.700 5.550 5.650 30,508 +0.05(+0.89%)
Jun 16, 2017 5.550 5.625 5.450 5.600 42,304 +0.10(+1.82%)
Jun 15, 2017 5.400 5.550 5.150 5.500 128,040 -0.05(-0.90%)
Jun 14, 2017 5.750 5.750 5.400 5.550 50,376 -0.15(-2.63%)
Jun 13, 2017 5.650 5.850 5.650 5.700 20,224 +0.05(+0.88%)
Jun 12, 2017 5.700 5.750 5.600 5.650 39,975 -0.15(-2.59%)
Jun 09, 2017 5.650 5.850 5.650 5.800 55,393 +0.05(+0.87%)
Jun 08, 2017 5.600 5.800 5.500 5.750 36,687 +0.15(+2.68%)
Jun 07, 2017 5.800 5.850 5.550 5.600 204,018 -0.15(-2.61%)
Jun 06, 2017 5.900 5.950 5.700 5.750 63,136 -0.20(-3.36%)
Jun 05, 2017 5.900 6.050 5.850 5.950 77,491 -0.05(-0.83%)
Jun 02, 2017 5.900 6.025 5.900 6.000 45,051 +0.05(+0.84%)
Jun 01, 2017 6.150 6.150 5.950 5.950 31,431 -0.10(-1.65%)
May 31, 2017 6.000 6.100 5.900 6.050 111,165 +0.15(+2.54%)
May 30, 2017 6.050 6.150 5.900 5.900 81,873 -0.27(-4.45%)
May 26, 2017 6.050 6.225 5.950 6.175 99,274 +0.22(+3.78%)
May 25, 2017 5.800 6.050 5.800 5.950 115,343 +0.15(+2.59%)
May 24, 2017 5.550 5.875 5.550 5.800 69,689 +0.20(+3.57%)
May 23, 2017 5.450 5.700 5.450 5.600 142,663 +0.00(+0.00%)
May 22, 2017 5.750 5.850 5.550 5.600 73,047 -0.20(-3.45%)
May 19, 2017 5.700 5.900 5.550 5.800 98,544 +0.20(+3.57%)
May 18, 2017 5.650 5.650 4.950 5.600 457,951 -0.15(-2.61%)
May 17, 2017 5.800 5.800 5.650 5.750 81,500 -0.10(-1.71%)
May 16, 2017 5.850 5.950 5.850 5.850 39,388 +0.00(+0.00%)
May 15, 2017 5.750 5.975 5.750 5.850 101,858 +0.05(+0.86%)
May 12, 2017 6.050 6.050 5.750 5.800 176,422 -0.25(-4.13%)
May 11, 2017 5.950 6.050 5.900 6.050 101,187 +0.05(+0.83%)
May 10, 2017 5.850 6.150 5.850 6.000 107,341 +0.05(+0.84%)
May 09, 2017 5.900 6.025 5.800 5.950 326,123 +0.05(+0.85%)
May 08, 2017 6.250 6.300 5.850 5.900 408,204 -0.35(-5.60%)
May 05, 2017 5.950 6.400 5.950 6.250 475,803 +0.30(+5.04%)
May 04, 2017 5.700 6.050 5.700 5.950 145,343 +0.15(+2.59%)
May 03, 2017 5.750 5.900 5.700 5.800 226,998 +0.00(+0.00%)
May 02, 2017 5.950 6.050 5.700 5.800 290,026 -0.25(-4.13%)
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.