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 30, 2020 2.130 2.130 2.020 2.060 70,316 -0.05(-2.37%)
Apr 29, 2020 2.120 2.180 2.035 2.110 161,276 +0.02(+0.96%)
Apr 28, 2020 2.140 2.190 2.080 2.090 49,859 -0.02(-0.95%)
Apr 27, 2020 2.000 2.150 2.000 2.110 188,914 +0.14(+7.11%)
Apr 24, 2020 2.010 2.010 1.940 1.970 122,200 -0.01(-0.51%)
Apr 23, 2020 2.010 2.024 1.960 1.980 33,094 -0.03(-1.49%)
Apr 22, 2020 2.200 2.200 1.980 2.010 81,634 +0.05(+2.55%)
Apr 21, 2020 2.000 2.005 1.920 1.960 72,000 -0.06(-2.97%)
Apr 20, 2020 2.100 2.105 2.000 2.020 47,221 -0.07(-3.35%)
Apr 17, 2020 2.060 2.110 2.012 2.090 121,600 +0.12(+6.09%)
Apr 16, 2020 2.160 2.160 1.880 1.970 142,892 -0.13(-6.19%)
Apr 15, 2020 2.150 2.170 1.960 2.100 184,029 -0.07(-3.23%)
Apr 14, 2020 2.090 2.250 2.040 2.170 164,682 +0.14(+6.90%)
Apr 13, 2020 2.210 2.270 2.000 2.030 329,680 -0.06(-2.87%)
Apr 09, 2020 1.790 2.250 1.781 2.090 370,800 +0.37(+21.87%)
Apr 08, 2020 1.610 1.760 1.600 1.715 225,898 +0.11(+7.19%)
Apr 07, 2020 1.550 1.710 1.550 1.600 200,276 +0.10(+6.67%)
Apr 06, 2020 1.400 1.550 1.380 1.500 199,117 +0.15(+11.11%)
Apr 03, 2020 1.400 1.400 1.310 1.350 88,500 +0.00(+0.00%)
Apr 02, 2020 1.290 1.400 1.200 1.350 237,372 +0.10(+8.00%)
Apr 01, 2020 1.300 1.330 1.160 1.250 310,424 -0.09(-6.72%)
Mar 31, 2020 1.340 1.370 1.310 1.340 223,748 +0.07(+5.51%)
Mar 30, 2020 1.180 1.310 1.180 1.270 118,799 +0.03(+2.42%)
Mar 27, 2020 1.320 1.330 1.190 1.240 153,800 -0.07(-5.34%)
Mar 26, 2020 1.360 1.510 1.310 1.310 218,113 -0.04(-2.96%)
Mar 25, 2020 1.190 1.430 1.160 1.350 370,065 +0.25(+22.73%)
Mar 24, 2020 1.050 1.150 1.050 1.100 583,128 +0.04(+3.77%)
Mar 23, 2020 1.130 1.190 1.000 1.060 312,562 -0.06(-5.36%)
Mar 20, 2020 1.150 1.310 1.110 1.120 438,400 +0.01(+0.90%)
Mar 19, 2020 0.9800 1.140 0.9000 1.110 354,018 +0.17(+18.16%)
Mar 18, 2020 1.160 1.160 0.8599 0.9394 196,120 -0.23(-19.71%)
Mar 17, 2020 1.260 1.320 1.100 1.170 334,865 -0.03(-2.50%)
Mar 16, 2020 1.580 1.580 1.185 1.200 233,465 -0.38(-24.05%)
Mar 13, 2020 1.950 1.950 1.470 1.580 410,400 -0.13(-7.60%)
Mar 12, 2020 2.700 2.700 1.690 1.710 233,511 -1.16(-40.42%)
Mar 11, 2020 3.010 3.010 2.800 2.870 101,672 -0.15(-4.97%)
Mar 10, 2020 3.270 3.270 2.775 3.020 74,196 +0.03(+1.00%)
Mar 09, 2020 3.000 3.100 2.850 2.990 93,558 -0.27(-8.28%)
Mar 06, 2020 3.370 3.370 3.151 3.260 36,500 -0.10(-2.98%)
Mar 05, 2020 3.350 3.410 3.280 3.360 37,161 -0.05(-1.47%)
Mar 04, 2020 3.570 3.570 3.370 3.410 87,327 +0.00(+0.00%)
Mar 03, 2020 3.450 3.590 3.350 3.410 41,554 -0.04(-1.16%)
Mar 02, 2020 3.330 3.450 3.170 3.450 39,404 +0.18(+5.50%)
Feb 28, 2020 3.410 3.590 3.215 3.270 176,000 -0.32(-8.91%)
Feb 27, 2020 3.500 3.590 3.270 3.590 102,257 -0.03(-0.83%)
Feb 26, 2020 3.740 3.740 3.590 3.620 22,762 -0.02(-0.55%)
Feb 25, 2020 3.940 3.980 3.630 3.640 61,690 -0.30(-7.61%)
Feb 24, 2020 3.890 4.010 3.780 3.940 63,536 -0.01(-0.25%)
Feb 21, 2020 4.020 4.020 3.930 3.950 18,500 -0.08(-2.11%)
Feb 20, 2020 4.050 4.060 3.970 4.035 35,030 -0.06(-1.59%)
Feb 19, 2020 3.980 4.170 3.900 4.100 72,041 +0.18(+4.59%)
Feb 18, 2020 4.190 4.190 3.820 3.920 64,227 -0.14(-3.45%)
Feb 14, 2020 4.110 4.201 4.050 4.060 9,300 -0.06(-1.46%)
Feb 13, 2020 4.100 4.250 4.030 4.120 69,283 -0.14(-3.29%)
Feb 12, 2020 4.280 4.340 4.210 4.260 42,531 -0.05(-1.16%)
Feb 11, 2020 4.390 4.390 4.280 4.310 39,658 -0.04(-0.92%)
Feb 10, 2020 4.330 4.400 4.263 4.350 58,200 +0.05(+1.16%)
Feb 07, 2020 4.310 4.347 4.240 4.300 23,900 -0.05(-1.15%)
Feb 06, 2020 4.300 4.400 4.300 4.350 70,998 +0.05(+1.16%)
Feb 05, 2020 4.190 4.434 4.190 4.300 188,660 +0.18(+4.37%)
Feb 04, 2020 4.060 4.200 4.060 4.120 101,769 +0.06(+1.48%)
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.