Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CRH Medical Corp (NY: CRHM )

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, 2020 2.460 2.460 2.350 2.370 55,619 -0.06(-2.47%)
Aug 28, 2020 2.380 2.450 2.380 2.430 38,400 +0.05(+2.10%)
Aug 27, 2020 2.410 2.410 2.360 2.380 36,413 -0.02(-0.83%)
Aug 26, 2020 2.360 2.425 2.360 2.400 81,361 +0.03(+1.27%)
Aug 25, 2020 2.390 2.430 2.370 2.370 100,742 -0.03(-1.25%)
Aug 24, 2020 2.450 2.480 2.400 2.400 41,503 -0.07(-2.83%)
Aug 21, 2020 2.410 2.490 2.360 2.470 73,500 +0.03(+1.23%)
Aug 20, 2020 2.550 2.550 2.438 2.440 127,744 -0.13(-5.06%)
Aug 19, 2020 2.670 2.670 2.560 2.570 95,932 -0.06(-2.28%)
Aug 18, 2020 2.670 2.680 2.600 2.630 115,317 -0.02(-0.75%)
Aug 17, 2020 2.770 2.770 2.610 2.650 101,457 +0.00(+0.00%)
Aug 14, 2020 2.670 2.810 2.650 2.650 88,700 -0.13(-4.68%)
Aug 13, 2020 2.530 2.870 2.530 2.780 295,077 +0.25(+9.88%)
Aug 12, 2020 2.570 2.610 2.480 2.530 240,344 -0.02(-0.78%)
Aug 11, 2020 2.370 2.630 2.370 2.550 188,344 +0.08(+3.24%)
Aug 10, 2020 2.440 2.514 2.370 2.470 117,000 +0.07(+2.92%)
Aug 07, 2020 2.620 2.630 2.360 2.400 87,400 -0.21(-8.05%)
Aug 06, 2020 2.520 2.665 2.500 2.610 101,071 +0.11(+4.40%)
Aug 05, 2020 2.300 2.540 2.300 2.500 152,258 +0.20(+8.70%)
Aug 04, 2020 2.550 2.550 2.270 2.300 267,752 -0.13(-5.35%)
Aug 03, 2020 2.380 2.480 2.280 2.430 163,935 +0.09(+3.85%)
Jul 31, 2020 2.300 2.350 2.300 2.340 22,500 +0.05(+2.18%)
Jul 30, 2020 2.200 2.340 2.200 2.290 88,273 -0.05(-2.14%)
Jul 29, 2020 2.320 2.370 2.300 2.340 88,833 +0.03(+1.30%)
Jul 28, 2020 2.260 2.350 2.260 2.310 83,272 +0.04(+1.76%)
Jul 27, 2020 2.250 2.310 2.250 2.270 206,339 +0.04(+1.79%)
Jul 24, 2020 2.290 2.310 2.220 2.230 56,900 -0.07(-3.04%)
Jul 23, 2020 2.270 2.340 2.270 2.300 185,365 -0.02(-0.86%)
Jul 22, 2020 2.340 2.340 2.270 2.320 48,916 +0.01(+0.43%)
Jul 21, 2020 2.260 2.330 2.260 2.310 9,281 +0.06(+2.67%)
Jul 20, 2020 2.250 2.290 2.220 2.250 88,087 -0.03(-1.32%)
Jul 17, 2020 2.270 2.320 2.260 2.280 89,000 +0.00(+0.00%)
Jul 16, 2020 2.330 2.330 2.260 2.280 54,025 -0.05(-2.15%)
Jul 15, 2020 2.150 2.350 2.150 2.330 55,461 +0.15(+6.88%)
Jul 14, 2020 2.180 2.200 2.130 2.180 40,274 -0.02(-0.91%)
Jul 13, 2020 2.220 2.265 2.160 2.200 114,646 +0.02(+0.92%)
Jul 10, 2020 2.190 2.240 2.180 2.180 42,300 -0.02(-0.91%)
Jul 09, 2020 2.220 2.250 2.130 2.200 89,147 -0.04(-1.79%)
Jul 08, 2020 2.310 2.310 2.240 2.240 87,064 -0.05(-2.18%)
Jul 07, 2020 2.350 2.360 2.280 2.290 36,676 -0.01(-0.43%)
Jul 06, 2020 2.480 2.490 2.280 2.300 184,888 +0.06(+2.68%)
Jul 02, 2020 2.000 2.260 2.000 2.240 172,900 +0.28(+14.29%)
Jul 01, 2020 2.070 2.110 1.960 1.960 48,913 -0.11(-5.31%)
Jun 30, 2020 2.080 2.120 2.050 2.070 34,247 -0.02(-0.96%)
Jun 29, 2020 2.160 2.160 2.080 2.090 37,307 -0.02(-0.95%)
Jun 26, 2020 2.220 2.220 2.100 2.110 59,900 -0.05(-2.31%)
Jun 25, 2020 2.240 2.280 2.160 2.160 92,780 -0.09(-4.00%)
Jun 24, 2020 2.320 2.320 2.170 2.250 128,896 -0.05(-2.17%)
Jun 23, 2020 2.270 2.420 2.220 2.300 234,103 +0.06(+2.68%)
Jun 22, 2020 2.260 2.290 2.210 2.240 143,050 +0.01(+0.45%)
Jun 19, 2020 2.200 2.370 2.200 2.230 157,200 +0.02(+0.90%)
Jun 18, 2020 2.250 2.250 2.180 2.210 49,398 -0.04(-1.78%)
Jun 17, 2020 2.280 2.350 2.245 2.250 40,560 -0.03(-1.32%)
Jun 16, 2020 2.250 2.440 2.250 2.280 84,107 +0.06(+2.70%)
Jun 15, 2020 2.150 2.300 2.140 2.220 82,036 -0.06(-2.63%)
Jun 12, 2020 2.360 2.400 2.260 2.280 114,200 +0.03(+1.33%)
Jun 11, 2020 2.440 2.440 2.150 2.250 211,633 -0.30(-11.76%)
Jun 10, 2020 2.630 2.680 2.480 2.550 185,371 -0.05(-1.92%)
Jun 09, 2020 2.730 2.770 2.530 2.600 201,308 -0.18(-6.47%)
Jun 08, 2020 2.410 2.880 2.385 2.780 385,366 +0.48(+20.87%)
Jun 05, 2020 2.290 2.460 2.290 2.300 249,100 +0.07(+3.14%)
Jun 04, 2020 1.950 2.410 1.940 2.230 397,779 +0.34(+17.99%)
Jun 03, 2020 1.910 1.950 1.890 1.890 126,465 -0.03(-1.56%)
Jun 02, 2020 1.950 1.950 1.870 1.920 61,952 -0.01(-0.52%)
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.