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 (%)
Nov 30, 2012 0.3150 0.3150 0.2650 0.2800 12,080 -0.00(-1.75%)
Nov 29, 2012 0.2900 0.2900 0.2850 0.2850 11,834 -0.02(-5.00%)
Nov 28, 2012 0.3000 0.3000 0.3000 0.3000 10,000 +0.02(+7.14%)
Nov 27, 2012 0.2900 0.2900 0.2650 0.2800 28,000 -0.03(-9.68%)
Nov 26, 2012 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Nov 24, 2012 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Nov 23, 2012 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Nov 22, 2012 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Nov 21, 2012 0.3100 0.3100 0.3100 0.3100 3,000 +0.01(+1.64%)
Nov 20, 2012 0.3350 0.3350 0.3050 0.3050 45,772 -0.03(-8.96%)
Nov 19, 2012 0.3300 0.3350 0.3300 0.3350 48,000 +0.01(+1.52%)
Nov 16, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Nov 15, 2012 0.3300 0.3300 0.3300 0.3300 12,800 +0.00(+0.00%)
Nov 14, 2012 0.3400 0.3400 0.3300 0.3300 20,000 -0.02(-5.71%)
Nov 13, 2012 0.3500 0.3500 0.3500 0.3500 1,100 +0.01(+2.94%)
Nov 12, 2012 0.3800 0.3800 0.3300 0.3400 94,400 -0.04(-10.53%)
Nov 09, 2012 0.3700 0.3800 0.3700 0.3800 13,000 +0.00(+0.00%)
Nov 08, 2012 0.3800 0.3800 0.3800 0.3800 3,000 +0.01(+2.70%)
Nov 07, 2012 0.3700 0.3700 0.3700 0.3700 1,000 -0.01(-2.63%)
Nov 06, 2012 0.3700 0.3800 0.3550 0.3800 24,100 +0.00(+0.00%)
Nov 05, 2012 0.3700 0.3800 0.3700 0.3800 18,000 +0.01(+2.70%)
Nov 02, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 01, 2012 0.3700 0.3700 0.3700 100 +0.00(+0.00%)
Oct 31, 2012 0.3800 0.3800 0.3700 0.3700 5,900 +0.00(+0.00%)
Oct 30, 2012 0.3700 0.3700 0.3700 0.3700 7,500 -0.04(-8.64%)
Oct 29, 2012 0.4050 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Oct 26, 2012 0.3600 0.4100 0.3600 0.4050 9,440 +0.01(+2.53%)
Oct 25, 2012 0.3900 0.3950 0.3900 0.3950 8,000 +0.01(+1.28%)
Oct 24, 2012 0.3900 0.3900 0.3900 0.3900 1,000 +0.01(+1.30%)
Oct 23, 2012 0.3600 0.3850 0.3500 0.3850 33,057 +0.01(+1.32%)
Oct 19, 2012 0.3350 0.3800 0.3350 0.3800 90,600 +0.04(+11.76%)
Oct 18, 2012 0.3450 0.3500 0.3350 0.3400 48,400 -0.01(-2.86%)
Oct 17, 2012 0.3850 0.3850 0.3500 0.3500 474,900 -0.07(-16.67%)
Oct 16, 2012 0.4100 0.4200 0.4100 0.4200 2,500 +0.01(+2.44%)
Oct 15, 2012 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Oct 12, 2012 0.4000 0.4100 0.4000 0.4100 9,000 +0.00(+0.00%)
Oct 11, 2012 0.3950 0.4100 0.3950 0.4100 10,000 +0.02(+5.13%)
Oct 10, 2012 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Oct 09, 2012 0.3900 0.3900 0.3900 0.3900 5,500 -0.02(-4.88%)
Oct 05, 2012 0.4100 0.4100 0.4100 0 +0.04(+10.81%)
Oct 04, 2012 0.3900 0.3900 0.3700 0.3700 11,000 -0.03(-7.50%)
Oct 03, 2012 0.4000 0.4000 0.4000 0.4000 4,000 +0.00(+0.00%)
Oct 02, 2012 0.4000 0.4000 0.4000 0.4000 10,000 -0.01(-2.44%)
Oct 01, 2012 0.4100 0.4100 0.4100 0.4100 1,500 +0.00(+0.00%)
Sep 28, 2012 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Sep 27, 2012 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Sep 26, 2012 0.4100 0.4100 0.4100 0.4100 8,500 -0.02(-3.53%)
Sep 25, 2012 0.4300 0.4300 0.4250 0.4250 8,386 +0.02(+6.25%)
Sep 24, 2012 0.4000 0.4000 0.4000 0.4000 7,500 -0.02(-4.76%)
Sep 21, 2012 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Sep 20, 2012 0.3950 0.4200 0.3950 0.4200 18,500 +0.04(+10.53%)
Sep 19, 2012 0.3600 0.3900 0.3600 0.3800 65,554 +0.03(+8.57%)
Sep 18, 2012 0.3500 0.3500 0.3500 0.3500 17,500 +0.00(+0.00%)
Sep 17, 2012 0.3600 0.3600 0.3350 0.3500 39,794 +0.00(+0.00%)
Sep 14, 2012 0.4000 0.4000 0.3500 0.3500 58,500 -0.05(-12.50%)
Sep 13, 2012 0.4100 0.4200 0.4000 0.4000 64,000 -0.01(-2.44%)
Sep 12, 2012 0.3800 0.4100 0.3700 0.4100 39,000 +0.03(+7.89%)
Sep 11, 2012 0.4000 0.4000 0.3800 0.3800 24,000 -0.06(-13.64%)
Sep 10, 2012 0.4400 0.4400 0.4400 200 +0.00(+0.00%)
Sep 07, 2012 0.4250 0.4400 0.3850 0.4400 52,500 +0.02(+3.53%)
Sep 06, 2012 0.4450 0.4450 0.4250 0.4250 25,000 -0.02(-4.49%)
Sep 05, 2012 0.4550 0.4550 0.4450 0.4450 7,000 -0.02(-5.32%)
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.