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 (%)
Aug 31, 2021 1.387 1.536 1.387 1.520 2,700 -0.01(-0.65%)
Aug 30, 2021 1.391 1.530 1.390 1.530 4,761 -0.06(-3.77%)
Aug 27, 2021 1.581 1.590 1.581 1.590 2,001 +0.06(+3.92%)
Aug 26, 2021 1.550 1.550 1.450 1.530 2,625 -0.02(-1.29%)
Aug 25, 2021 1.580 1.590 1.550 1.550 10,345 +0.05(+3.33%)
Aug 24, 2021 1.480 1.500 1.390 1.500 46,073 -0.01(-0.66%)
Aug 23, 2021 1.530 1.580 1.435 1.510 32,274 -0.04(-2.58%)
Aug 20, 2021 1.550 1.550 1.550 1.550 2,000 +0.00(+0.00%)
Aug 19, 2021 1.540 1.550 1.480 1.550 4,940 +0.01(+0.91%)
Aug 18, 2021 1.586 1.589 1.536 1.536 7,665 -0.04(-2.54%)
Aug 17, 2021 1.660 1.660 1.480 1.576 33,845 -0.10(-6.21%)
Aug 16, 2021 1.710 1.710 1.671 1.680 960 -0.05(-2.87%)
Aug 13, 2021 1.728 1.820 1.728 1.730 345 +0.04(+2.13%)
Aug 12, 2021 1.750 1.750 1.688 1.694 10,800 -0.07(-3.75%)
Aug 11, 2021 1.760 1.760 1.760 1.760 1,200 +0.06(+3.53%)
Aug 10, 2021 1.470 1.700 1.470 1.700 6,640 +0.10(+6.25%)
Aug 09, 2021 1.700 1.700 1.500 1.600 950 -0.08(-4.76%)
Aug 06, 2021 1.720 1.730 1.590 1.680 32,901 -0.05(-2.67%)
Aug 05, 2021 1.600 1.750 1.505 1.726 15,805 +0.13(+7.87%)
Aug 04, 2021 1.598 1.603 1.400 1.600 43,056 +0.08(+4.99%)
Aug 03, 2021 1.650 1.650 1.500 1.524 53,021 -0.27(-14.86%)
Jul 30, 2021 1.790 1.790 1.790 0 +0.00(+0.00%)
Jul 29, 2021 1.680 1.980 1.640 1.790 38,043 +0.03(+1.70%)
Jul 28, 2021 1.740 1.760 1.690 1.760 8,610 +0.12(+7.32%)
Jul 27, 2021 1.620 1.918 1.610 1.640 12,370 -0.08(-4.65%)
Jul 26, 2021 1.700 1.720 1.620 1.720 2,010 -0.06(-3.64%)
Jul 23, 2021 1.880 1.880 1.780 1.785 9,000 +0.00(+0.20%)
Jul 22, 2021 1.900 1.900 1.700 1.782 91,500 -0.12(-6.24%)
Jul 21, 2021 1.980 1.980 1.886 1.900 3,210 +0.02(+1.06%)
Jul 20, 2021 1.855 1.970 1.855 1.880 5,743 +0.03(+1.62%)
Jul 19, 2021 1.800 1.880 1.750 1.850 7,400 -0.13(-6.57%)
Jul 16, 2021 1.980 1.980 1.980 1.980 263 +0.10(+5.32%)
Jul 15, 2021 1.900 1.980 1.880 1.880 5,338 -0.12(-6.00%)
Jul 14, 2021 2.000 2.000 1.880 2.000 8,146 +0.00(+0.00%)
Jul 13, 2021 2.040 2.040 1.990 2.000 11,393 -0.01(-0.50%)
Jul 12, 2021 1.930 2.056 1.910 2.010 7,700 -0.05(-2.43%)
Jul 09, 2021 2.010 2.060 2.009 2.060 24,555 +0.06(+2.80%)
Jul 08, 2021 2.010 2.010 1.948 2.004 13,521 -0.06(-2.68%)
Jul 07, 2021 2.100 2.100 1.996 2.059 27,634 -0.06(-2.88%)
Jul 06, 2021 2.260 2.261 2.060 2.120 42,027 -0.10(-4.33%)
Jul 02, 2021 2.270 2.270 2.148 2.216 21,869 -0.05(-2.38%)
Jul 01, 2021 2.160 2.270 2.150 2.270 87,186 +0.17(+8.10%)
Jun 30, 2021 2.050 2.140 1.980 2.100 38,505 +0.11(+5.51%)
Jun 29, 2021 1.947 2.004 1.927 1.990 38,457 +0.09(+4.52%)
Jun 28, 2021 1.890 1.931 1.890 1.904 73,829 -0.01(-0.30%)
Jun 25, 2021 1.760 1.910 1.760 1.910 165,950 +0.17(+9.77%)
Jun 24, 2021 1.730 1.790 1.728 1.740 76,480 -0.06(-3.33%)
Jun 23, 2021 1.750 1.800 1.630 1.800 90,153 +0.04(+2.27%)
Jun 22, 2021 1.630 1.760 1.618 1.760 59,527 +0.12(+7.32%)
Jun 21, 2021 1.540 1.650 1.500 1.640 107,442 +0.16(+10.81%)
Jun 18, 2021 1.430 1.480 1.430 1.480 6,305 +0.01(+0.68%)
Jun 17, 2021 1.490 1.490 1.467 1.470 12,866 -0.03(-2.00%)
Jun 16, 2021 1.485 1.540 1.485 1.500 10,904 +0.02(+1.35%)
Jun 15, 2021 1.480 1.480 1.480 1.480 517 -0.02(-1.33%)
Jun 14, 2021 1.500 1.500 1.430 1.500 8,256 +0.00(+0.00%)
Jun 11, 2021 1.520 1.520 1.450 1.500 12,730 +0.00(+0.00%)
Jun 10, 2021 1.530 1.550 1.500 1.500 9,112 +0.01(+0.67%)
Jun 09, 2021 1.505 1.505 1.480 1.490 59,528 -0.01(-0.67%)
Jun 08, 2021 1.280 1.550 1.280 1.500 76,462 +0.02(+1.39%)
Jun 07, 2021 1.550 1.550 1.410 1.480 95,237 +0.08(+5.68%)
Jun 04, 2021 1.327 1.410 1.327 1.400 59,076 +0.04(+2.94%)
Jun 03, 2021 1.290 1.360 1.250 1.360 67,786 +0.11(+8.80%)
Jun 02, 2021 1.240 1.250 1.130 1.250 50,672 +0.02(+1.63%)
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.