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 (%)
Sep 27, 2013 0.6300 0.6500 0.6200 0.6500 63,960 -0.01(-1.52%)
Sep 26, 2013 0.6300 0.6600 0.6200 0.6600 201,600 +0.00(+0.00%)
Sep 25, 2013 0.6600 0.6800 0.6300 0.6600 19,450 +0.04(+6.45%)
Sep 23, 2013 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Sep 20, 2013 0.6400 0.6400 0.6200 0.6200 9,700 -0.05(-7.46%)
Sep 19, 2013 0.6400 0.6700 0.6400 0.6700 6,000 +0.01(+1.52%)
Sep 18, 2013 0.6600 0.6600 0.6400 0.6600 23,000 +0.00(+0.00%)
Sep 17, 2013 0.6500 0.6800 0.6200 0.6600 22,190 +0.01(+1.54%)
Sep 13, 2013 0.6500 0.6500 0.6500 0.6500 0 -0.03(-4.41%)
Sep 12, 2013 0.6700 0.6800 0.6400 0.6800 11,500 -0.01(-1.45%)
Sep 11, 2013 0.6700 0.6900 0.6300 0.6900 31,550 +0.02(+2.99%)
Sep 10, 2013 0.6300 0.6700 0.6300 0.6700 64,370 +0.03(+4.69%)
Sep 09, 2013 0.6300 0.6400 0.6200 0.6400 405,800 +0.02(+3.23%)
Sep 06, 2013 0.6300 0.6300 0.6200 0.6200 13,590 +0.00(+0.00%)
Sep 05, 2013 0.6400 0.6400 0.6200 0.6200 3,333 -0.02(-3.13%)
Sep 03, 2013 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
Aug 30, 2013 0.6300 0.6300 0.6300 0 +0.02(+3.28%)
Aug 29, 2013 0.6200 0.6200 0.6100 0.6100 34,500 -0.01(-1.61%)
Aug 28, 2013 0.6200 0.6200 0.6200 0.6200 12,942 +0.00(+0.00%)
Aug 27, 2013 0.6200 0.6400 0.6200 0.6200 10,752 +0.00(+0.00%)
Aug 26, 2013 0.6300 0.6300 0.6200 0.6200 16,100 -0.02(-3.13%)
Aug 23, 2013 0.6200 0.6400 0.6200 0.6400 91,405 +0.02(+3.23%)
Aug 22, 2013 0.6200 0.6200 0.5900 0.6200 426,000 +0.00(+0.00%)
Aug 21, 2013 0.5900 0.6200 0.5900 0.6200 21,263 +0.00(+0.00%)
Aug 20, 2013 0.5900 0.6200 0.5900 0.6200 4,500 +0.00(+0.00%)
Aug 19, 2013 0.6200 0.6200 0.6200 0.6200 3,000 +0.02(+3.33%)
Aug 16, 2013 0.5600 0.6000 0.5600 0.6000 49,800 +0.04(+7.14%)
Aug 15, 2013 0.6000 0.6000 0.5600 0.5600 20,000 -0.06(-9.68%)
Aug 14, 2013 0.6200 0.6200 0.6200 0.6200 7,000 +0.02(+3.33%)
Aug 13, 2013 0.6000 0.6000 0.6000 0.6000 4,262 -0.01(-1.64%)
Aug 12, 2013 0.6100 0.6100 0.6100 0.6100 10,462 -0.02(-3.17%)
Aug 08, 2013 0.6300 0.6300 0.6300 0 +0.06(+10.53%)
Aug 07, 2013 0.6200 0.6200 0.5700 0.5700 13,000 -0.02(-3.39%)
Aug 06, 2013 0.6100 0.6200 0.5900 0.5900 23,020 -0.03(-4.84%)
Aug 02, 2013 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Aug 01, 2013 0.6100 0.6300 0.5700 0.6200 32,530 +0.02(+3.33%)
Jul 31, 2013 0.5900 0.6100 0.5900 0.6000 3,682 -0.02(-3.23%)
Jul 30, 2013 0.6200 0.6200 0.6000 0.6200 43,500 +0.00(+0.00%)
Jul 29, 2013 0.6000 0.6400 0.6000 0.6200 45,500 +0.00(+0.00%)
Jul 26, 2013 0.5800 0.6300 0.5700 0.6200 21,100 +0.00(+0.00%)
Jul 25, 2013 0.6000 0.6200 0.6000 0.6200 30,600 -0.01(-1.59%)
Jul 24, 2013 0.5500 0.6300 0.5500 0.6300 99,505 +0.08(+14.55%)
Jul 23, 2013 0.4900 0.6000 0.4900 0.5500 96,475 +0.06(+12.24%)
Jul 22, 2013 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jul 19, 2013 0.4700 0.4900 0.4500 0.4900 28,500 +0.00(+0.00%)
Jul 18, 2013 0.4750 0.4900 0.4750 0.4900 17,400 +0.02(+3.16%)
Jul 17, 2013 0.4500 0.4750 0.4500 0.4750 261,106 +0.02(+5.56%)
Jul 16, 2013 0.4450 0.4500 0.4450 0.4500 75,000 +0.02(+4.65%)
Jul 15, 2013 0.4300 0.4300 0.4300 0.4300 1,300 +0.01(+1.18%)
Jul 12, 2013 0.4000 0.4250 0.4000 0.4250 13,100 +0.04(+10.39%)
Jul 11, 2013 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Jul 10, 2013 0.3850 0.3850 0.3850 0.3850 10,300 +0.00(+0.00%)
Jul 09, 2013 0.3850 0.3850 0.3850 0.3850 14,650 +0.00(+0.00%)
Jul 08, 2013 0.3850 0.3850 0.3850 0.3850 1,500 -0.01(-1.28%)
Jul 05, 2013 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jul 04, 2013 0.3900 0.3900 0.3900 0.3900 4,691 -0.01(-2.50%)
Jul 03, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
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.