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 (%)
May 31, 2018 3.600 3.600 3.425 3.450 48,831 -0.10(-2.82%)
May 30, 2018 3.450 3.600 3.410 3.550 96,976 +0.10(+2.90%)
May 29, 2018 3.450 3.550 3.400 3.450 59,634 -0.05(-1.43%)
May 25, 2018 3.500 3.500 3.500 0 +0.00(+0.00%)
May 24, 2018 3.450 3.550 3.350 3.500 20,238 +0.00(+0.00%)
May 23, 2018 3.550 3.650 3.450 3.500 78,429 -0.10(-2.78%)
May 22, 2018 3.600 3.600 3.450 3.600 26,997 +0.00(+0.00%)
May 21, 2018 3.550 3.700 3.550 3.600 46,903 +0.10(+2.86%)
May 18, 2018 3.550 3.650 3.500 3.500 40,564 -0.05(-1.41%)
May 17, 2018 3.600 3.600 3.450 3.550 23,189 -0.03(-0.70%)
May 16, 2018 3.700 3.750 3.500 3.575 272,222 -0.07(-2.05%)
May 15, 2018 3.600 3.700 3.500 3.650 109,569 +0.10(+2.82%)
May 14, 2018 3.500 3.600 3.400 3.550 105,869 +0.00(+0.00%)
May 11, 2018 3.300 3.550 3.300 3.550 225,725 +0.30(+9.23%)
May 10, 2018 3.150 3.340 3.150 3.250 169,751 +0.05(+1.56%)
May 09, 2018 3.200 3.250 3.200 3.200 155,717 +0.00(+0.00%)
May 08, 2018 3.150 3.250 3.150 3.200 40,713 +0.05(+1.59%)
May 07, 2018 3.250 3.250 3.150 3.150 217,165 -0.05(-1.56%)
May 04, 2018 3.200 3.200 3.125 3.200 386,082 +0.00(+0.00%)
May 03, 2018 3.150 3.200 3.110 3.200 117,848 +0.15(+4.92%)
May 02, 2018 3.000 3.200 2.950 3.050 101,483 -0.05(-1.61%)
May 01, 2018 2.850 3.128 2.850 3.100 193,340 +0.30(+10.71%)
Apr 30, 2018 2.800 2.850 2.750 2.800 33,212 +0.05(+1.82%)
Apr 27, 2018 2.800 2.855 2.750 2.750 22,718 -0.10(-3.51%)
Apr 26, 2018 2.840 2.875 2.700 2.850 115,398 +0.05(+1.79%)
Apr 25, 2018 2.750 2.850 2.700 2.800 12,356 +0.00(+0.00%)
Apr 24, 2018 2.800 2.940 2.750 2.800 15,507 -0.03(-0.88%)
Apr 23, 2018 2.750 2.825 2.684 2.825 18,224 +0.12(+4.63%)
Apr 20, 2018 2.700 2.700 2.650 2.700 1,602 +0.00(+0.00%)
Apr 19, 2018 2.850 2.850 2.700 2.700 31,129 -0.10(-3.57%)
Apr 18, 2018 2.800 2.850 2.750 2.800 11,402 +0.00(+0.00%)
Apr 17, 2018 2.850 2.850 2.715 2.800 18,700 +0.00(+0.00%)
Apr 16, 2018 2.750 2.850 2.750 2.800 7,775 +0.05(+1.82%)
Apr 13, 2018 2.700 2.800 2.690 2.750 24,435 +0.10(+3.77%)
Apr 12, 2018 2.750 2.805 2.650 2.650 811,432 -0.10(-3.64%)
Apr 11, 2018 2.750 2.775 2.750 2.750 11,126 +0.00(+0.00%)
Apr 10, 2018 2.768 2.800 2.700 2.750 45,113 +0.00(+0.00%)
Apr 09, 2018 2.750 2.800 2.700 2.750 24,083 +0.00(+0.00%)
Apr 06, 2018 2.700 2.750 2.650 2.750 29,666 +0.05(+1.85%)
Apr 05, 2018 2.500 2.725 2.500 2.700 120,784 +0.25(+10.20%)
Apr 04, 2018 2.550 2.550 2.400 2.450 196,780 -0.15(-5.77%)
Apr 03, 2018 2.550 2.600 2.500 2.600 10,498 +0.05(+1.96%)
Apr 02, 2018 2.600 2.600 2.450 2.550 80,401 +0.00(+0.00%)
Mar 29, 2018 2.550 2.550 2.550 0 +0.05(+2.00%)
Mar 28, 2018 2.550 2.550 2.450 2.500 45,299 -0.05(-1.96%)
Mar 27, 2018 2.700 2.700 2.525 2.550 103,225 -0.15(-5.56%)
Mar 26, 2018 2.600 2.700 2.500 2.700 36,098 +0.10(+3.85%)
Mar 23, 2018 2.600 2.600 2.510 2.600 73,573 +0.00(+0.00%)
Mar 22, 2018 2.650 2.650 2.590 2.600 45,659 -0.10(-3.70%)
Mar 21, 2018 2.625 2.740 2.618 2.700 40,292 +0.10(+3.85%)
Mar 20, 2018 2.500 2.650 2.450 2.600 56,958 +0.05(+1.96%)
Mar 19, 2018 2.700 2.700 2.550 2.550 114,950 -0.15(-5.56%)
Mar 16, 2018 2.750 2.750 2.700 2.700 85,987 -0.07(-2.70%)
Mar 15, 2018 2.800 2.800 2.700 2.775 168,767 -0.02(-0.89%)
Mar 14, 2018 2.826 2.850 2.800 2.800 12,980 +0.00(+0.00%)
Mar 13, 2018 2.950 3.000 2.800 2.800 51,375 -0.15(-5.08%)
Mar 12, 2018 3.000 3.075 2.950 2.950 52,044 -0.05(-1.67%)
Mar 09, 2018 3.150 3.150 3.000 3.000 26,311 -0.15(-4.76%)
Mar 08, 2018 3.055 3.200 3.055 3.150 113,665 +0.05(+1.61%)
Mar 07, 2018 3.050 3.100 143,133 -0.15(-4.62%)
Mar 06, 2018 3.000 3.300 2.980 3.250 289,311 +0.35(+12.07%)
Mar 05, 2018 2.800 2.900 2.700 2.900 26,527 +0.10(+3.57%)
Mar 02, 2018 2.750 2.950 2.700 2.800 86,792 +0.00(+0.00%)
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.