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 (%)
Nov 30, 2017 1.900 2.050 1.900 1.900 140,975 -0.05(-2.56%)
Nov 29, 2017 1.900 1.950 1.850 1.950 99,037 +0.05(+2.63%)
Nov 28, 2017 1.850 1.900 1.823 1.900 53,179 +0.00(+0.00%)
Nov 27, 2017 2.000 2.014 1.850 1.900 62,013 -0.10(-5.00%)
Nov 24, 2017 1.950 2.000 1.890 2.000 19,794 +0.10(+5.26%)
Nov 22, 2017 1.800 1.950 1.780 1.900 135,592 +0.10(+5.56%)
Nov 21, 2017 1.900 1.900 1.750 1.800 21,127 -0.10(-5.26%)
Nov 20, 2017 1.900 1.900 1.800 1.900 65,685 +0.05(+2.70%)
Nov 17, 2017 2.000 2.000 1.800 1.850 137,362 -0.05(-2.63%)
Nov 16, 2017 1.700 1.950 1.700 1.900 179,787 +0.20(+11.76%)
Nov 15, 2017 1.550 1.700 1.460 1.700 269,733 +0.18(+11.48%)
Nov 14, 2017 1.600 1.600 1.500 1.525 181,654 -0.12(-7.58%)
Nov 13, 2017 1.650 1.695 1.550 1.650 195,002 -0.05(-2.94%)
Nov 10, 2017 1.800 1.800 1.650 1.700 101,319 -0.05(-2.86%)
Nov 09, 2017 1.700 1.750 1.650 1.750 176,050 +0.00(+0.00%)
Nov 08, 2017 1.800 1.800 1.725 1.750 83,243 +0.00(+0.00%)
Nov 07, 2017 1.750 1.886 1.700 1.750 174,817 +0.00(+0.00%)
Nov 06, 2017 1.950 1.950 1.690 1.750 166,058 -0.10(-5.41%)
Nov 03, 2017 2.100 2.100 1.800 1.850 540,490 -0.35(-15.91%)
Nov 02, 2017 2.400 2.400 2.100 2.200 116,799 -0.15(-6.38%)
Nov 01, 2017 2.350 2.400 2.300 2.350 50,283 +0.00(+0.00%)
Oct 31, 2017 2.300 2.350 2.270 2.350 51,496 +0.05(+2.17%)
Oct 30, 2017 2.300 2.390 2.250 2.300 114,579 +0.00(+0.00%)
Oct 27, 2017 2.350 2.375 2.250 2.300 123,652 +0.00(+0.00%)
Oct 26, 2017 2.375 2.400 2.300 2.300 171,090 -0.10(-4.17%)
Oct 25, 2017 2.300 2.450 2.300 2.400 104,034 +0.05(+2.13%)
Oct 24, 2017 2.334 2.350 2.300 2.350 38,854 +0.05(+2.17%)
Oct 23, 2017 2.350 2.400 2.300 2.300 51,281 -0.05(-2.13%)
Oct 20, 2017 2.350 2.375 2.350 2.350 13,211 +0.00(+0.00%)
Oct 19, 2017 2.350 2.375 2.350 2.350 12,216 +0.00(+0.00%)
Oct 18, 2017 2.400 2.450 2.350 2.350 95,654 +0.00(+0.00%)
Oct 17, 2017 2.500 2.500 2.350 2.350 70,356 -0.15(-6.00%)
Oct 16, 2017 2.550 2.550 2.500 2.500 277,107 -0.05(-1.96%)
Oct 13, 2017 2.550 2.575 2.500 2.550 90,876 -0.05(-1.92%)
Oct 12, 2017 2.600 2.650 2.550 2.600 220,484 -0.05(-1.89%)
Oct 11, 2017 2.650 2.695 2.600 2.650 103,215 +0.05(+1.92%)
Oct 10, 2017 2.650 2.650 2.575 2.600 40,593 -0.05(-1.89%)
Oct 09, 2017 2.550 2.650 2.500 2.650 21,817 +0.10(+3.92%)
Oct 06, 2017 2.600 2.700 2.525 2.550 35,422 -0.05(-1.92%)
Oct 05, 2017 2.650 2.700 2.600 2.600 68,754 +0.00(+0.00%)
Oct 04, 2017 2.400 2.700 2.400 2.600 101,495 +0.20(+8.33%)
Oct 03, 2017 2.550 2.550 2.400 2.400 38,756 -0.15(-5.88%)
Oct 02, 2017 2.600 2.630 2.490 2.550 109,982 -0.05(-1.92%)
Sep 29, 2017 2.450 2.628 2.350 2.600 133,552 +0.25(+10.64%)
Sep 28, 2017 2.300 2.355 2.300 2.350 76,920 +0.05(+2.17%)
Sep 27, 2017 2.332 2.388 2.300 2.300 35,056 -0.05(-2.13%)
Sep 26, 2017 2.450 2.450 2.300 2.350 64,616 -0.10(-4.08%)
Sep 25, 2017 2.500 2.600 2.392 2.450 88,164 -0.20(-7.55%)
Sep 22, 2017 2.600 2.660 2.500 2.650 71,092 +0.05(+1.92%)
Sep 21, 2017 2.650 2.690 2.550 2.600 57,870 +0.00(+0.00%)
Sep 20, 2017 2.750 2.750 2.600 2.600 26,654 -0.15(-5.45%)
Sep 19, 2017 2.650 2.750 2.600 2.750 28,896 +0.15(+5.77%)
Sep 18, 2017 2.850 2.869 2.550 2.600 97,568 -0.30(-10.34%)
Sep 15, 2017 2.900 3.195 2.845 2.900 206,247 +0.05(+1.75%)
Sep 14, 2017 2.600 2.850 2.600 2.850 107,420 +0.30(+11.76%)
Sep 13, 2017 2.550 2.600 2.500 2.550 56,539 +0.10(+4.08%)
Sep 12, 2017 2.400 2.550 2.373 2.450 119,911 +0.10(+4.26%)
Sep 11, 2017 2.300 2.460 2.175 2.350 126,340 +0.10(+4.44%)
Sep 08, 2017 2.200 2.250 2.200 2.250 31,871 +0.05(+2.27%)
Sep 07, 2017 2.250 2.300 2.200 2.200 75,061 -0.05(-2.22%)
Sep 06, 2017 2.350 2.350 2.250 2.250 53,604 -0.10(-4.26%)
Sep 05, 2017 2.400 2.400 2.300 2.350 54,446 -0.05(-2.08%)
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.