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 (%)
Jun 30, 2020 2.080 2.120 2.050 2.070 34,247 -0.02(-0.96%)
Jun 29, 2020 2.160 2.160 2.080 2.090 37,307 -0.02(-0.95%)
Jun 26, 2020 2.220 2.220 2.100 2.110 59,900 -0.05(-2.31%)
Jun 25, 2020 2.240 2.280 2.160 2.160 92,780 -0.09(-4.00%)
Jun 24, 2020 2.320 2.320 2.170 2.250 128,896 -0.05(-2.17%)
Jun 23, 2020 2.270 2.420 2.220 2.300 234,103 +0.06(+2.68%)
Jun 22, 2020 2.260 2.290 2.210 2.240 143,050 +0.01(+0.45%)
Jun 19, 2020 2.200 2.370 2.200 2.230 157,200 +0.02(+0.90%)
Jun 18, 2020 2.250 2.250 2.180 2.210 49,398 -0.04(-1.78%)
Jun 17, 2020 2.280 2.350 2.245 2.250 40,560 -0.03(-1.32%)
Jun 16, 2020 2.250 2.440 2.250 2.280 84,107 +0.06(+2.70%)
Jun 15, 2020 2.150 2.300 2.140 2.220 82,036 -0.06(-2.63%)
Jun 12, 2020 2.360 2.400 2.260 2.280 114,200 +0.03(+1.33%)
Jun 11, 2020 2.440 2.440 2.150 2.250 211,633 -0.30(-11.76%)
Jun 10, 2020 2.630 2.680 2.480 2.550 185,371 -0.05(-1.92%)
Jun 09, 2020 2.730 2.770 2.530 2.600 201,308 -0.18(-6.47%)
Jun 08, 2020 2.410 2.880 2.385 2.780 385,366 +0.48(+20.87%)
Jun 05, 2020 2.290 2.460 2.290 2.300 249,100 +0.07(+3.14%)
Jun 04, 2020 1.950 2.410 1.940 2.230 397,779 +0.34(+17.99%)
Jun 03, 2020 1.910 1.950 1.890 1.890 126,465 -0.03(-1.56%)
Jun 02, 2020 1.950 1.950 1.870 1.920 61,952 -0.01(-0.52%)
Jun 01, 2020 1.940 1.980 1.920 1.930 43,328 +0.00(+0.00%)
May 29, 2020 1.950 1.950 1.880 1.930 98,800 -0.02(-1.03%)
May 28, 2020 1.950 2.000 1.940 1.950 48,108 +0.00(+0.00%)
May 27, 2020 2.030 2.030 1.920 1.950 86,256 -0.03(-1.52%)
May 26, 2020 1.950 2.050 1.940 1.980 257,507 +0.09(+4.76%)
May 22, 2020 1.930 1.940 1.890 1.890 50,700 -0.04(-2.07%)
May 21, 2020 1.920 2.060 1.920 1.930 75,806 +0.02(+1.05%)
May 20, 2020 1.880 1.950 1.870 1.910 55,647 +0.01(+0.53%)
May 19, 2020 1.800 1.952 1.800 1.900 131,306 +0.05(+2.70%)
May 18, 2020 1.910 1.939 1.840 1.850 74,470 +0.05(+2.78%)
May 15, 2020 1.840 1.870 1.770 1.800 119,300 -0.02(-1.10%)
May 14, 2020 1.660 1.850 1.660 1.820 81,425 +0.08(+4.60%)
May 13, 2020 1.810 1.820 1.660 1.740 184,006 -0.14(-7.45%)
May 12, 2020 1.960 2.000 1.865 1.880 92,648 -0.08(-4.08%)
May 11, 2020 2.010 2.040 1.960 1.960 42,962 -0.08(-3.92%)
May 08, 2020 2.060 2.070 2.020 2.040 31,000 +0.00(+0.00%)
May 07, 2020 2.060 2.090 2.030 2.040 46,219 +0.04(+2.00%)
May 06, 2020 1.980 2.050 1.980 2.000 119,655 +0.00(+0.00%)
May 05, 2020 2.080 2.100 1.960 2.000 69,841 -0.03(-1.48%)
May 04, 2020 2.000 2.040 1.970 2.030 75,614 -0.03(-1.46%)
May 01, 2020 2.060 2.080 1.970 2.060 54,600 +0.00(+0.00%)
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%)
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.