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 (%)
Apr 28, 2017 6.150 6.300 5.800 5.900 267,858 -0.25(-4.07%)
Apr 27, 2017 6.750 6.850 5.900 6.150 871,108 -0.45(-6.82%)
Apr 26, 2017 7.050 7.250 6.550 6.600 234,075 -0.40(-5.71%)
Apr 25, 2017 6.800 7.350 6.600 7.000 361,347 +0.20(+2.94%)
Apr 24, 2017 7.200 7.345 5.600 6.800 1,987,451 -0.55(-7.48%)
Apr 21, 2017 9.100 9.100 7.200 7.350 913,138 -1.70(-18.78%)
Apr 20, 2017 9.100 9.150 9.000 9.050 324,808 +0.00(+0.00%)
Apr 19, 2017 9.050 9.150 9.000 9.050 67,563 +0.00(+0.00%)
Apr 18, 2017 9.000 9.150 8.925 9.050 69,480 +0.05(+0.56%)
Apr 17, 2017 8.750 9.150 8.700 9.000 119,687 +0.10(+1.12%)
Apr 13, 2017 9.100 9.150 8.900 8.900 78,461 -0.15(-1.66%)
Apr 12, 2017 9.050 9.100 8.950 9.050 150,131 +0.00(+0.00%)
Apr 11, 2017 9.250 9.250 8.850 9.050 157,632 +0.05(+0.56%)
Apr 10, 2017 8.700 9.050 8.600 9.000 391,941 +0.45(+5.26%)
Apr 07, 2017 8.500 8.700 8.410 8.550 93,195 +0.10(+1.18%)
Apr 06, 2017 8.300 8.525 8.200 8.450 223,133 +0.17(+2.11%)
Apr 05, 2017 8.350 8.350 8.205 8.275 78,738 +0.08(+0.91%)
Apr 04, 2017 8.200 8.350 8.100 8.200 113,252 +0.00(+0.00%)
Apr 03, 2017 8.250 8.250 8.055 8.200 105,482 +0.00(+0.00%)
Mar 31, 2017 8.350 8.350 8.050 8.200 72,754 -0.10(-1.20%)
Mar 30, 2017 8.450 8.450 8.250 8.300 84,335 -0.10(-1.19%)
Mar 29, 2017 8.350 8.450 8.250 8.400 110,159 +0.10(+1.20%)
Mar 28, 2017 8.300 8.450 8.200 8.300 149,635 -0.05(-0.60%)
Mar 27, 2017 8.450 8.550 8.250 8.350 91,353 -0.05(-0.60%)
Mar 24, 2017 8.550 8.600 8.300 8.400 110,720 -0.10(-1.18%)
Mar 23, 2017 8.250 8.550 8.250 8.500 154,843 +0.20(+2.41%)
Mar 22, 2017 8.150 8.300 7.900 8.300 116,915 +0.15(+1.84%)
Mar 21, 2017 8.550 8.550 7.755 8.150 583,894 -0.35(-4.12%)
Mar 20, 2017 8.700 8.700 8.300 8.500 143,364 +0.00(+0.00%)
Mar 17, 2017 8.300 8.500 8.250 8.500 271,216 +0.20(+2.41%)
Mar 16, 2017 8.600 8.700 8.210 8.300 285,880 -0.25(-2.92%)
Mar 15, 2017 8.000 8.600 8.000 8.550 1,164,141 +0.60(+7.55%)
Mar 14, 2017 8.050 8.050 7.900 7.950 132,221 -0.05(-0.62%)
Mar 13, 2017 7.800 8.150 7.775 8.000 160,770 +0.25(+3.23%)
Mar 10, 2017 7.700 7.750 7.550 7.750 140,129 +0.20(+2.65%)
Mar 09, 2017 7.400 7.700 7.300 7.550 65,965 +0.20(+2.72%)
Mar 08, 2017 7.300 7.550 7.200 7.350 68,046 +0.00(+0.00%)
Mar 07, 2017 7.300 7.400 7.250 7.350 37,418 -0.05(-0.68%)
Mar 06, 2017 7.400 7.550 7.221 7.400 123,206 -0.05(-0.67%)
Mar 03, 2017 7.500 7.565 7.400 7.450 60,943 -0.05(-0.67%)
Mar 02, 2017 7.450 7.635 7.350 7.500 117,168 +0.15(+2.04%)
Mar 01, 2017 7.000 7.500 6.950 7.350 281,439 +0.40(+5.76%)
Feb 28, 2017 6.850 7.000 6.850 6.950 87,831 +0.00(+0.00%)
Feb 27, 2017 7.100 7.150 6.900 6.950 152,767 -0.15(-2.11%)
Feb 24, 2017 6.950 7.150 6.850 7.100 171,046 +0.15(+2.16%)
Feb 23, 2017 6.650 7.000 6.600 6.950 164,752 +0.35(+5.30%)
Feb 22, 2017 6.650 6.650 6.400 6.600 80,087 +0.00(+0.00%)
Feb 21, 2017 6.500 6.700 6.450 6.600 75,886 +0.10(+1.54%)
Feb 17, 2017 6.500 6.500 6.500 0 +0.05(+0.78%)
Feb 16, 2017 6.550 6.600 6.450 6.450 85,891 -0.15(-2.27%)
Feb 15, 2017 6.600 6.650 6.500 6.600 42,306 +0.05(+0.76%)
Feb 14, 2017 6.600 6.650 6.500 6.550 39,300 +0.00(+0.00%)
Feb 13, 2017 6.700 6.800 6.455 6.550 63,706 -0.05(-0.76%)
Feb 10, 2017 6.450 6.680 6.341 6.600 65,714 +0.25(+3.94%)
Feb 09, 2017 6.300 6.400 6.258 6.350 35,149 +0.10(+1.60%)
Feb 08, 2017 6.400 6.400 6.200 6.250 31,722 -0.05(-0.79%)
Feb 07, 2017 6.250 6.400 6.205 6.300 55,000 +0.00(+0.00%)
Feb 06, 2017 6.500 6.500 6.250 6.300 36,251 -0.20(-3.08%)
Feb 03, 2017 6.550 6.610 6.350 6.500 67,742 +0.05(+0.78%)
Feb 02, 2017 6.250 6.525 6.250 6.450 85,336 +0.25(+4.03%)
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.