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, 2020 0.7198 0.7300 0.7000 0.7000 7,100 -0.01(-1.41%)
Jul 30, 2020 0.7400 0.7400 0.6963 0.7100 4,206 -0.03(-4.05%)
Jul 29, 2020 0.6810 0.7400 0.6750 0.7400 6,150 +0.03(+4.15%)
Jul 28, 2020 0.7400 0.7420 0.6833 0.7105 5,900 -0.03(-3.78%)
Jul 27, 2020 0.8000 0.8000 0.7000 0.7384 5,570 -0.05(-6.53%)
Jul 24, 2020 0.7900 0.7900 0.7900 0.7900 300 +0.01(+1.71%)
Jul 23, 2020 0.8500 0.8500 0.7500 0.7767 6,800 -0.01(-1.68%)
Jul 22, 2020 0.8300 0.8300 0.7339 0.7900 30,027 -0.04(-4.82%)
Jul 21, 2020 0.7400 0.8300 0.7400 0.8300 10,500 -0.01(-1.19%)
Jul 20, 2020 0.8400 0.8400 0.8400 0.8400 3,943 -0.06(-6.67%)
Jul 17, 2020 0.8400 0.9010 0.8000 0.9000 32,200 +0.00(+0.00%)
Jul 16, 2020 0.9100 0.9253 0.8400 0.9000 31,802 -0.01(-1.10%)
Jul 15, 2020 0.9000 0.9295 0.8300 0.9100 63,302 +0.02(+2.66%)
Jul 14, 2020 0.8500 0.8864 0.8000 0.8864 28,752 -0.02(-2.59%)
Jul 13, 2020 0.9193 0.9193 0.9100 0.9100 1,201 +0.01(+1.54%)
Jul 08, 2020 0.8962 0.8962 0.8962 0 +0.04(+5.16%)
Jul 07, 2020 0.8500 0.8522 0.8000 0.8522 15,500 -0.01(-0.91%)
Jul 06, 2020 0.8597 0.8600 0.8550 0.8600 3,900 +0.01(+1.18%)
Jul 02, 2020 0.8846 0.8893 0.8500 0.8500 2,800 +0.00(+0.00%)
Jul 01, 2020 0.8600 0.8650 0.8500 0.8500 2,400 -0.04(-4.39%)
Jun 30, 2020 0.8700 0.9750 0.8700 0.8890 7,100 -0.01(-1.22%)
Jun 29, 2020 0.9000 0.9100 0.8663 0.9000 26,485 +0.00(+0.00%)
Jun 26, 2020 0.9000 0.9500 0.8600 0.9000 12,700 -0.10(-10.00%)
Jun 25, 2020 1.000 1.000 0.9800 1.000 30,000 +0.05(+5.26%)
Jun 24, 2020 0.9325 0.9500 0.8600 0.9500 5,565 -0.05(-5.00%)
Jun 22, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 18, 2020 1.000 1.000 1.000 0 +0.10(+11.11%)
Jun 17, 2020 0.9500 0.9500 0.8800 0.9000 27,113 +0.00(+0.00%)
Jun 15, 2020 0.9000 0.9000 0.9000 0 -0.05(-5.06%)
Jun 12, 2020 1.040 1.040 0.9000 0.9480 14,000 -0.09(-8.85%)
Jun 11, 2020 1.060 1.060 1.040 1.040 381 -0.02(-1.89%)
Jun 10, 2020 1.060 1.060 1.060 1.060 300 +0.00(+0.00%)
Jun 09, 2020 1.074 1.110 1.050 1.060 9,574 -0.03(-2.75%)
Jun 08, 2020 1.080 1.090 1.050 1.090 7,901 +0.01(+0.93%)
Jun 05, 2020 1.030 1.080 1.030 1.080 12,400 +0.05(+4.85%)
Jun 04, 2020 1.000 1.045 1.000 1.030 4,950 +0.00(+0.00%)
Jun 03, 2020 0.9631 1.060 0.9500 1.030 23,039 +0.06(+6.31%)
Jun 02, 2020 0.9628 0.9689 0.9628 0.9689 2,000 +0.05(+5.32%)
Jun 01, 2020 0.9200 0.9750 0.8559 0.9200 65,170 +0.02(+2.22%)
May 29, 2020 1.050 1.050 0.8780 0.9000 34,200 -0.14(-13.88%)
May 28, 2020 1.110 1.110 1.045 1.045 201 +0.07(+7.18%)
May 27, 2020 0.9923 1.080 0.9530 0.9750 37,725 -0.01(-1.17%)
May 26, 2020 0.9000 0.9900 0.8597 0.9865 34,520 +0.07(+7.23%)
May 22, 2020 0.8379 0.9359 0.8379 0.9200 24,700 +0.10(+11.65%)
May 21, 2020 0.8000 0.8240 0.8000 0.8240 13,250 +0.02(+3.00%)
May 20, 2020 0.8250 0.8250 0.8000 0.8000 2,014 -0.00(-0.31%)
May 19, 2020 0.7700 0.8025 0.7700 0.8025 2,100 -0.07(-7.76%)
May 18, 2020 0.7300 0.8700 0.7300 0.8700 1,001 +0.09(+12.26%)
May 14, 2020 0.7750 0.7750 0.7750 0 +0.05(+6.16%)
May 13, 2020 0.7500 0.7500 0.7300 0.7300 13,325 -0.02(-2.67%)
May 12, 2020 0.7500 0.8149 0.7500 0.7500 4,366 +0.03(+3.88%)
May 08, 2020 0.7220 0.7220 0.7220 0 -0.03(-3.73%)
May 07, 2020 0.7500 0.7500 0.7500 0.7500 3,800 -0.05(-6.25%)
May 06, 2020 0.8120 0.8124 0.7979 0.8000 15,702 -0.02(-2.21%)
May 05, 2020 0.7100 0.8181 0.7007 0.8181 46,350 +0.11(+16.04%)
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.