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 (%)
Feb 28, 2019 3.100 3.150 3.100 3.120 10,246 -0.01(-0.32%)
Feb 27, 2019 3.170 3.190 3.080 3.130 44,218 -0.02(-0.63%)
Feb 26, 2019 3.110 3.200 3.100 3.150 97,248 -0.07(-2.17%)
Feb 25, 2019 3.240 3.250 3.200 3.220 53,693 -0.01(-0.31%)
Feb 22, 2019 3.280 3.310 3.200 3.230 247,100 -0.06(-1.82%)
Feb 21, 2019 3.350 3.350 3.230 3.290 92,323 +0.04(+1.23%)
Feb 20, 2019 3.340 3.380 3.250 3.250 37,906 -0.08(-2.40%)
Feb 19, 2019 3.330 3.330 3.270 3.330 15,198 +0.02(+0.60%)
Feb 15, 2019 3.300 3.310 3.260 3.310 33,100 +0.04(+1.22%)
Feb 14, 2019 3.280 3.283 3.240 3.270 27,824 -0.05(-1.51%)
Feb 13, 2019 3.270 3.330 3.250 3.320 7,434 +0.04(+1.22%)
Feb 12, 2019 3.330 3.330 3.240 3.280 27,049 +0.00(+0.00%)
Feb 11, 2019 3.380 3.380 3.230 3.280 54,331 -0.13(-3.81%)
Feb 08, 2019 3.360 3.410 3.280 3.410 33,900 +0.04(+1.19%)
Feb 07, 2019 3.260 3.380 3.230 3.370 16,376 +0.15(+4.66%)
Feb 06, 2019 3.300 3.304 3.210 3.220 111,033 -0.08(-2.42%)
Feb 05, 2019 3.410 3.430 3.280 3.300 38,530 -0.08(-2.37%)
Feb 04, 2019 3.270 3.410 3.200 3.380 67,331 +0.14(+4.32%)
Feb 01, 2019 3.160 3.280 3.160 3.240 25,200 +0.04(+1.25%)
Jan 31, 2019 3.230 3.250 3.170 3.200 15,752 +0.02(+0.63%)
Jan 30, 2019 3.140 3.230 3.104 3.180 31,596 +0.07(+2.25%)
Jan 29, 2019 3.100 3.120 3.030 3.110 279,093 +0.01(+0.32%)
Jan 28, 2019 3.150 3.150 3.065 3.100 45,988 -0.05(-1.59%)
Jan 25, 2019 3.120 3.180 3.095 3.150 13,600 +0.06(+1.94%)
Jan 24, 2019 3.050 3.150 3.040 3.090 133,899 +0.01(+0.32%)
Jan 23, 2019 3.110 3.130 3.050 3.080 66,075 -0.02(-0.65%)
Jan 22, 2019 3.270 3.270 3.080 3.100 88,957 -0.17(-5.20%)
Jan 18, 2019 3.160 3.300 3.160 3.270 23,300 +0.13(+4.14%)
Jan 17, 2019 3.090 3.170 3.090 3.140 16,897 +0.01(+0.32%)
Jan 16, 2019 3.120 3.160 3.100 3.130 38,953 +0.04(+1.29%)
Jan 15, 2019 3.110 3.130 3.090 3.090 11,703 -0.01(-0.32%)
Jan 14, 2019 3.090 3.150 3.025 3.100 21,624 -0.01(-0.32%)
Jan 11, 2019 3.100 3.210 3.100 3.110 13,900 +0.01(+0.32%)
Jan 10, 2019 3.130 3.200 3.010 3.100 276,937 -0.09(-2.82%)
Jan 09, 2019 3.200 3.270 3.150 3.190 82,432 -0.03(-0.93%)
Jan 08, 2019 3.250 3.280 3.180 3.220 43,218 -0.02(-0.62%)
Jan 07, 2019 3.130 3.300 3.130 3.240 24,701 +0.07(+2.21%)
Jan 04, 2019 3.120 3.250 3.110 3.170 133,500 +0.08(+2.59%)
Jan 03, 2019 3.090 3.150 3.040 3.090 85,816 -0.10(-3.13%)
Jan 02, 2019 3.050 3.250 3.040 3.190 47,690 +0.14(+4.59%)
Dec 31, 2018 3.100 3.110 3.050 3.050 34,500 +0.01(+0.33%)
Dec 28, 2018 2.990 3.090 2.950 3.040 91,400 +0.04(+1.16%)
Dec 27, 2018 2.940 3.020 2.900 3.005 198,053 +0.05(+1.86%)
Dec 26, 2018 2.893 2.970 2.893 2.950 15,664 +0.06(+2.08%)
Dec 24, 2018 2.950 2.960 2.850 2.890 82,600 -0.09(-3.02%)
Dec 21, 2018 3.060 3.110 2.950 2.980 134,800 -0.09(-2.93%)
Dec 20, 2018 3.200 3.260 3.050 3.070 42,474 -0.15(-4.66%)
Dec 19, 2018 3.330 3.380 3.180 3.220 61,773 -0.06(-1.83%)
Dec 18, 2018 3.280 3.380 3.210 3.280 52,273 -0.07(-2.09%)
Dec 17, 2018 3.420 3.490 3.330 3.350 45,927 -0.13(-3.74%)
Dec 14, 2018 3.510 3.670 3.480 3.480 45,000 -0.09(-2.52%)
Dec 13, 2018 3.490 3.630 3.460 3.570 34,169 +0.13(+3.78%)
Dec 12, 2018 3.540 3.570 3.420 3.440 24,036 +0.00(+0.00%)
Dec 11, 2018 3.520 3.570 3.410 3.440 21,862 -0.08(-2.27%)
Dec 10, 2018 3.640 3.755 3.480 3.520 42,795 -0.14(-3.83%)
Dec 07, 2018 3.700 3.790 3.630 3.660 59,200 -0.01(-0.27%)
Dec 06, 2018 3.220 3.710 3.220 3.670 95,867 +0.31(+9.23%)
Dec 04, 2018 3.230 3.500 3.230 3.360 33,800 -0.09(-2.61%)
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.