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 (%)
Jan 31, 2020 3.870 3.910 3.855 3.910 59,000 +0.10(+2.62%)
Jan 30, 2020 4.000 4.030 3.780 3.810 120,975 -0.21(-5.22%)
Jan 29, 2020 3.970 4.070 3.930 4.020 39,423 +0.07(+1.77%)
Jan 28, 2020 3.940 4.010 3.890 3.950 116,999 +0.01(+0.25%)
Jan 27, 2020 3.950 4.010 3.928 3.940 88,060 -0.03(-0.76%)
Jan 24, 2020 3.960 4.010 3.900 3.970 31,500 -0.03(-0.75%)
Jan 23, 2020 4.140 4.140 3.990 4.000 53,312 -0.06(-1.48%)
Jan 22, 2020 4.190 4.190 4.030 4.060 70,282 +0.01(+0.25%)
Jan 21, 2020 4.020 4.150 4.020 4.050 138,479 +0.00(+0.00%)
Jan 17, 2020 4.020 4.100 4.000 4.050 48,400 +0.01(+0.25%)
Jan 16, 2020 4.000 4.065 3.990 4.040 29,449 +0.06(+1.51%)
Jan 15, 2020 3.980 4.090 3.975 3.980 35,475 -0.04(-1.00%)
Jan 14, 2020 3.990 4.100 3.950 4.020 61,042 +0.02(+0.50%)
Jan 13, 2020 4.000 4.050 3.910 4.000 171,134 +0.00(+0.00%)
Jan 10, 2020 3.900 4.030 3.897 4.000 75,800 +0.08(+2.04%)
Jan 09, 2020 3.960 3.987 3.900 3.920 42,544 -0.01(-0.25%)
Jan 08, 2020 3.850 4.050 3.820 3.930 66,149 +0.08(+2.08%)
Jan 07, 2020 4.000 4.000 3.830 3.850 35,509 -0.14(-3.51%)
Jan 06, 2020 3.850 3.990 3.780 3.990 63,304 +0.16(+4.18%)
Jan 03, 2020 3.750 3.860 3.630 3.830 118,100 +0.13(+3.51%)
Jan 02, 2020 3.500 3.700 3.500 3.700 103,515 +0.23(+6.63%)
Dec 31, 2019 3.390 3.500 3.350 3.470 28,200 +0.10(+2.97%)
Dec 30, 2019 3.440 3.440 3.360 3.370 19,090 -0.02(-0.59%)
Dec 27, 2019 3.400 3.460 3.390 3.390 10,100 +0.00(+0.00%)
Dec 26, 2019 3.500 3.500 3.330 3.390 16,165 -0.09(-2.59%)
Dec 24, 2019 3.560 3.560 3.432 3.480 6,800 -0.05(-1.42%)
Dec 23, 2019 3.570 3.650 3.530 3.530 21,647 -0.09(-2.49%)
Dec 20, 2019 3.660 3.750 3.520 3.620 66,800 -0.08(-2.16%)
Dec 19, 2019 3.600 3.750 3.510 3.700 93,291 +0.13(+3.64%)
Dec 18, 2019 3.340 3.630 3.340 3.570 131,482 +0.23(+6.89%)
Dec 17, 2019 3.290 3.370 3.290 3.340 27,367 -0.02(-0.60%)
Dec 16, 2019 3.391 3.391 3.310 3.360 40,686 +0.01(+0.30%)
Dec 13, 2019 3.390 3.400 3.320 3.350 28,900 -0.04(-1.18%)
Dec 12, 2019 3.390 3.410 3.371 3.390 45,501 -0.01(-0.29%)
Dec 11, 2019 3.390 3.415 3.390 3.400 27,543 +0.01(+0.29%)
Dec 10, 2019 3.380 3.400 3.370 3.390 46,146 +0.00(+0.00%)
Dec 09, 2019 3.290 3.410 3.290 3.390 55,083 +0.11(+3.35%)
Dec 06, 2019 3.200 3.290 3.190 3.280 46,800 +0.07(+2.18%)
Dec 05, 2019 3.230 3.230 3.184 3.210 34,325 +0.00(+0.00%)
Dec 04, 2019 3.160 3.220 3.150 3.210 15,063 +0.03(+0.94%)
Dec 03, 2019 3.080 3.183 3.060 3.180 32,743 +0.11(+3.58%)
Dec 02, 2019 3.080 3.140 3.040 3.070 88,416 -0.02(-0.65%)
Nov 29, 2019 3.100 3.150 3.080 3.090 34,300 -0.02(-0.64%)
Nov 27, 2019 3.036 3.150 3.030 3.110 101,900 +0.05(+1.63%)
Nov 26, 2019 3.040 3.070 2.980 3.060 24,134 +0.01(+0.33%)
Nov 25, 2019 3.010 3.050 3.000 3.050 55,241 +0.06(+2.01%)
Nov 22, 2019 2.950 2.990 2.900 2.990 31,400 +0.03(+1.01%)
Nov 21, 2019 3.000 3.000 2.950 2.960 39,037 +0.01(+0.34%)
Nov 20, 2019 2.910 2.970 2.900 2.950 6,778 +0.05(+1.72%)
Nov 19, 2019 2.880 2.950 2.880 2.900 23,615 -0.10(-3.33%)
Nov 18, 2019 3.060 3.070 2.990 3.000 10,435 -0.05(-1.64%)
Nov 15, 2019 3.100 3.150 3.050 3.050 13,200 -0.08(-2.56%)
Nov 14, 2019 3.030 3.160 3.030 3.130 18,679 +0.05(+1.79%)
Nov 13, 2019 3.190 3.203 3.060 3.075 81,694 -0.15(-4.50%)
Nov 12, 2019 3.150 3.220 3.141 3.220 70,134 +0.09(+2.88%)
Nov 11, 2019 3.100 3.170 2.950 3.130 87,689 +0.04(+1.26%)
Nov 08, 2019 3.100 3.190 2.910 3.091 63,700 +0.00(+0.04%)
Nov 07, 2019 3.050 3.110 3.050 3.090 80,818 +0.08(+2.66%)
Nov 06, 2019 2.950 3.040 2.950 3.010 109,161 +0.01(+0.33%)
Nov 05, 2019 3.000 3.020 2.960 3.000 8,456 +0.00(+0.00%)
Nov 04, 2019 3.010 3.030 3.000 3.000 4,618 -0.01(-0.33%)
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.