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 (%)
Aug 31, 2012 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Aug 30, 2012 0.4400 0.4700 0.4200 0.4700 19,400 +0.02(+4.44%)
Aug 29, 2012 0.4150 0.4500 0.4150 0.4500 31,600 +0.01(+2.27%)
Aug 27, 2012 0.4250 0.4400 0.4250 0.4400 5,750 +0.02(+3.53%)
Aug 24, 2012 0.4050 0.4250 0.3900 0.4250 20,100 -0.02(-3.41%)
Aug 23, 2012 0.4400 0.4400 0.4400 0.4400 10,250 +0.00(+0.00%)
Aug 22, 2012 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Aug 21, 2012 0.3700 0.4400 0.3650 0.4400 46,750 +0.04(+10.00%)
Aug 20, 2012 0.4000 0.4000 0.4000 0.4000 14,500 +0.00(+0.00%)
Aug 17, 2012 0.4400 0.4450 0.4000 0.4000 20,500 -0.04(-10.11%)
Aug 16, 2012 0.4200 0.4450 0.4000 0.4450 21,000 -0.01(-1.11%)
Aug 15, 2012 0.4900 0.5000 0.4500 0.4500 11,500 -0.04(-8.16%)
Aug 14, 2012 0.4700 0.4900 0.4650 0.4900 21,500 +0.08(+19.51%)
Aug 13, 2012 0.5200 0.5200 0.4000 0.4100 95,270 -0.09(-18.00%)
Aug 11, 2012 0.5200 0.5200 0.5000 0.5000 5,000 +0.00(+0.00%)
Aug 10, 2012 0.5200 0.5200 0.5000 0.5000 5,000 -0.04(-7.41%)
Aug 09, 2012 0.5400 0.5400 0.5400 0.5400 3,000 +0.02(+3.85%)
Aug 08, 2012 0.5200 0.5200 0.5200 0.5200 1,650 -0.09(-14.75%)
Aug 07, 2012 0.5400 0.6100 0.5000 0.6100 3,000 +0.01(+1.67%)
Aug 03, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 02, 2012 0.5500 0.6000 0.5000 0.6000 31,100 +0.05(+9.09%)
Aug 01, 2012 0.5500 0.5500 0.5500 15 +0.00(+0.00%)
Jul 31, 2012 0.5500 0.5500 0.5500 0.5500 5,650 -0.01(-1.79%)
Jul 30, 2012 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jul 27, 2012 0.5700 0.5700 0.5600 0.5600 6,475 -0.01(-1.75%)
Jul 26, 2012 0.6100 0.6100 0.5700 0.5700 3,500 -0.06(-9.52%)
Jul 25, 2012 0.6300 0.6300 0.6300 0.6300 1,500 +0.02(+3.28%)
Jul 24, 2012 0.6000 0.6300 0.6000 0.6100 9,000 +0.03(+5.17%)
Jul 23, 2012 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jul 20, 2012 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jul 19, 2012 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jul 18, 2012 0.5700 0.5800 0.5200 0.5800 11,000 -0.04(-6.45%)
Jul 17, 2012 0.6000 0.6200 0.5400 0.6200 31,350 +0.05(+8.77%)
Jul 16, 2012 0.5700 0.5700 0.5700 0.5700 6,000 -0.03(-5.00%)
Jul 13, 2012 0.5700 0.6000 0.5700 0.6000 5,850 +0.06(+11.11%)
Jul 12, 2012 0.5300 0.5700 0.5300 0.5400 13,250 -0.01(-1.82%)
Jul 11, 2012 0.5500 0.5500 0.5500 0.5500 2,000 +0.03(+5.77%)
Jul 10, 2012 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jul 09, 2012 0.5200 0.5200 0.5200 0.5200 1,000 -0.05(-8.77%)
Jul 06, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jul 05, 2012 0.5700 0.5700 0.5700 0.5700 1,300 +0.04(+7.55%)
Jul 04, 2012 0.5300 0.5300 0.5300 0.5300 1,000 -0.05(-8.62%)
Jul 03, 2012 0.5800 0.5800 0.5800 0.5800 900 +0.00(+0.00%)
Jun 29, 2012 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Jun 28, 2012 0.5700 0.5900 0.5300 0.5900 12,000 +0.02(+3.51%)
Jun 27, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jun 26, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jun 25, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jun 22, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jun 21, 2012 0.6000 0.6000 0.5700 0.5700 28,185 -0.01(-1.72%)
Jun 20, 2012 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jun 19, 2012 0.5800 0.6300 0.5800 0.5800 13,100 -0.02(-3.33%)
Jun 18, 2012 0.6000 0.6000 0.6000 0.6000 900 +0.01(+1.69%)
Jun 15, 2012 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jun 14, 2012 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jun 13, 2012 0.5900 0.5900 0.5900 0.5900 5,100 -0.01(-1.67%)
Jun 12, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jun 11, 2012 0.5900 0.6000 0.5900 0.6000 18,000 -0.02(-3.23%)
Jun 08, 2012 0.6200 0.6200 0.6000 0.6200 11,281 -0.04(-6.06%)
Jun 07, 2012 0.6600 0.6600 0.6600 0.6600 4,000 +0.00(+0.00%)
Jun 06, 2012 0.6600 0.6700 0.6600 0.6600 8,553 +0.00(+0.00%)
Jun 05, 2012 0.6600 0.6600 0.6600 0.6600 2,100 +0.03(+4.76%)
Jun 04, 2012 0.6300 0.6300 0.6200 0.6300 9,005 +0.00(+0.00%)
Jun 02, 2012 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.