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 (%)
Jul 31, 2019 1.550 1.810 1.550 1.750 173,434 +0.17(+10.94%)
Jul 30, 2019 1.574 1.577 1.574 1.577 2,100 -0.01(-0.79%)
Jul 29, 2019 1.590 1.590 1.520 1.590 6,300 +0.06(+3.91%)
Jul 26, 2019 1.420 1.590 1.420 1.530 46,500 +0.11(+7.75%)
Jul 25, 2019 1.320 1.445 1.270 1.420 37,200 +0.09(+6.77%)
Jul 24, 2019 1.272 1.330 1.266 1.330 740 +0.06(+4.97%)
Jul 23, 2019 1.192 1.267 1.192 1.267 23,700 +0.09(+7.97%)
Jul 22, 2019 1.173 1.173 1.173 1.173 1,000 -0.03(-2.21%)
Jul 19, 2019 1.200 1.200 1.200 1.200 300 +0.05(+4.35%)
Jul 18, 2019 1.150 1.150 1.150 1.150 6,054 -0.05(-4.17%)
Jul 16, 2019 1.200 1.200 1.200 0 +0.02(+1.69%)
Jul 12, 2019 1.180 1.180 1.180 0 -0.05(-4.38%)
Jul 11, 2019 1.110 1.234 1.110 1.234 2,900 +0.08(+7.30%)
Jul 10, 2019 1.175 1.175 1.150 1.150 2,100 +0.03(+3.02%)
Jul 02, 2019 1.116 1.116 1.116 0 -0.13(-10.70%)
Jul 01, 2019 1.250 1.250 1.242 1.250 1,650 +0.15(+13.64%)
Jun 28, 2019 1.120 1.120 1.100 1.100 10,000 -0.10(-8.33%)
Jun 26, 2019 1.200 1.200 1.200 0 -0.06(-4.76%)
Jun 24, 2019 1.260 1.260 1.260 0 +0.00(+0.00%)
Jun 21, 2019 1.260 1.260 1.260 1.260 500 +0.00(+0.00%)
Jun 20, 2019 1.260 1.260 1.260 1.260 200 +0.01(+1.06%)
Jun 19, 2019 1.205 1.247 1.205 1.247 2,000 -0.00(-0.26%)
Jun 18, 2019 1.244 1.250 1.240 1.250 14,600 +0.01(+0.94%)
Jun 17, 2019 1.240 1.240 1.238 1.238 700 -0.09(-6.89%)
Jun 14, 2019 1.330 1.330 1.330 1.330 1,000 -0.01(-0.75%)
Jun 11, 2019 1.340 1.340 1.340 0 -0.00(-0.11%)
Jun 10, 2019 1.270 1.341 1.270 1.341 3,400 +0.00(+0.11%)
Jun 07, 2019 1.300 1.340 1.215 1.340 3,000 +0.33(+33.27%)
Jun 05, 2019 1.006 1.006 1.006 0 -0.17(-14.79%)
Jun 04, 2019 0.9900 1.180 0.9900 1.180 5,826 +0.04(+3.25%)
Jun 03, 2019 1.199 1.200 1.143 1.143 8,000 -0.06(-4.76%)
May 31, 2019 1.285 1.306 1.200 1.200 7,800 -0.14(-10.45%)
May 30, 2019 1.200 1.340 1.200 1.340 22,379 +0.07(+5.26%)
May 29, 2019 1.270 1.275 1.210 1.273 22,100 -0.06(-4.29%)
May 28, 2019 1.190 1.330 1.190 1.330 4,000 +0.15(+12.49%)
May 24, 2019 1.182 1.182 1.182 1.182 1,500 -0.01(-1.01%)
May 23, 2019 1.194 1.194 1.194 1.194 3,000 -0.01(-0.47%)
May 21, 2019 1.200 1.200 1.200 0 +0.04(+3.45%)
May 16, 2019 1.160 1.160 1.160 0 -0.04(-3.33%)
May 15, 2019 1.150 1.200 1.150 1.200 8,975 +0.00(+0.00%)
May 14, 2019 1.200 1.300 1.200 1.200 8,500 -0.04(-3.23%)
May 13, 2019 1.200 1.240 1.200 1.240 13,900 +0.09(+7.83%)
May 10, 2019 1.150 1.250 1.150 1.150 1,200 +0.07(+6.48%)
May 08, 2019 1.080 1.080 1.080 0 -0.00(-0.18%)
May 07, 2019 1.091 1.091 1.082 1.082 500 -0.04(-3.40%)
May 06, 2019 1.120 1.120 1.120 1.120 1,500 -0.01(-0.78%)
May 03, 2019 1.120 1.129 1.120 1.129 4,000 +0.00(+0.33%)
May 02, 2019 1.130 1.150 1.080 1.125 21,700 -0.22(-16.66%)
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.