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 (%)
Dec 31, 2020 2.330 2.330 2.330 199,227 -0.02(-0.85%)
Dec 30, 2020 2.270 2.400 2.250 2.350 199,227 +0.10(+4.44%)
Dec 29, 2020 2.120 2.260 2.120 2.250 194,853 +0.16(+7.66%)
Dec 28, 2020 2.180 2.191 2.080 2.090 90,180 -0.08(-3.69%)
Dec 24, 2020 2.190 2.250 2.140 2.170 114,800 -0.03(-1.36%)
Dec 23, 2020 2.340 2.360 2.030 2.200 1,051,960 -0.54(-19.71%)
Dec 22, 2020 2.780 2.840 2.700 2.740 78,807 -0.01(-0.36%)
Dec 21, 2020 2.800 2.800 2.721 2.750 54,334 -0.12(-4.18%)
Dec 18, 2020 2.940 2.960 2.870 2.870 36,400 -0.05(-1.71%)
Dec 17, 2020 2.930 2.960 2.900 2.920 56,167 -0.03(-1.02%)
Dec 16, 2020 2.900 2.970 2.900 2.950 43,713 +0.03(+1.03%)
Dec 15, 2020 2.920 2.930 2.810 2.920 60,609 +0.04(+1.39%)
Dec 14, 2020 2.890 2.900 2.860 2.880 38,703 +0.04(+1.41%)
Dec 11, 2020 2.830 2.850 2.830 2.840 17,300 +0.00(+0.00%)
Dec 10, 2020 2.840 2.870 2.830 2.840 63,965 +0.01(+0.35%)
Dec 09, 2020 2.820 2.850 2.820 2.830 25,825 -0.01(-0.35%)
Dec 08, 2020 2.860 2.880 2.800 2.840 49,129 -0.01(-0.35%)
Dec 07, 2020 2.700 2.870 2.700 2.850 64,263 -0.02(-0.70%)
Dec 04, 2020 2.890 2.900 2.840 2.870 31,900 +0.04(+1.41%)
Dec 03, 2020 2.860 2.940 2.825 2.830 75,056 -0.07(-2.41%)
Dec 02, 2020 2.800 2.920 2.790 2.900 53,675 +0.08(+2.84%)
Dec 01, 2020 2.820 2.860 2.800 2.820 86,989 +0.01(+0.46%)
Nov 30, 2020 2.980 2.980 2.790 2.807 63,598 -0.10(-3.54%)
Nov 27, 2020 2.800 2.980 2.800 2.910 147,900 +0.16(+5.82%)
Nov 25, 2020 2.750 2.800 2.670 2.750 136,700 +0.03(+1.10%)
Nov 24, 2020 2.610 2.760 2.610 2.720 121,112 +0.09(+3.42%)
Nov 23, 2020 2.580 2.650 2.560 2.630 119,887 +0.04(+1.54%)
Nov 20, 2020 2.600 2.641 2.580 2.590 41,800 +0.01(+0.39%)
Nov 19, 2020 2.570 2.600 2.540 2.580 62,584 -0.03(-1.15%)
Nov 18, 2020 2.600 2.660 2.550 2.610 65,208 +0.03(+1.16%)
Nov 17, 2020 2.650 2.650 2.542 2.580 49,957 +0.01(+0.39%)
Nov 16, 2020 2.510 2.660 2.500 2.570 131,357 +0.10(+4.05%)
Nov 13, 2020 2.330 2.510 2.310 2.470 68,100 +0.15(+6.47%)
Nov 12, 2020 2.490 2.550 2.320 2.320 35,545 -0.10(-4.13%)
Nov 11, 2020 2.490 2.500 2.400 2.420 128,435 -0.02(-0.82%)
Nov 10, 2020 2.420 2.535 2.415 2.440 99,715 +0.02(+0.83%)
Nov 09, 2020 2.640 2.640 2.380 2.420 57,002 +0.09(+3.86%)
Nov 06, 2020 2.310 2.420 2.290 2.330 57,600 -0.02(-0.85%)
Nov 05, 2020 2.150 2.400 2.040 2.350 146,366 +0.33(+16.34%)
Nov 04, 2020 2.050 2.090 2.010 2.020 44,245 -0.05(-2.42%)
Nov 03, 2020 1.980 2.090 1.980 2.070 21,795 +0.07(+3.50%)
Nov 02, 2020 2.020 2.022 1.945 2.000 183,771 +0.01(+0.50%)
Oct 30, 2020 2.100 2.100 1.950 1.990 59,600 -0.08(-3.86%)
Oct 29, 2020 1.970 2.080 1.960 2.070 66,065 +0.11(+5.61%)
Oct 28, 2020 2.070 2.072 1.945 1.960 197,347 -0.13(-6.22%)
Oct 27, 2020 2.140 2.170 2.090 2.090 36,852 -0.05(-2.34%)
Oct 26, 2020 2.210 2.210 2.095 2.140 43,974 -0.06(-2.73%)
Oct 23, 2020 2.200 2.220 2.180 2.200 46,100 -0.01(-0.45%)
Oct 22, 2020 2.310 2.310 2.200 2.210 42,893 -0.02(-0.90%)
Oct 21, 2020 2.340 2.340 2.220 2.230 70,122 -0.09(-3.88%)
Oct 20, 2020 2.150 2.340 2.150 2.320 169,224 +0.15(+6.91%)
Oct 19, 2020 2.160 2.230 2.160 2.170 36,247 -0.02(-0.91%)
Oct 16, 2020 2.180 2.200 2.140 2.190 21,300 +0.02(+0.92%)
Oct 15, 2020 2.160 2.220 2.100 2.170 45,983 +0.01(+0.46%)
Oct 14, 2020 2.260 2.280 2.160 2.160 37,382 -0.12(-5.26%)
Oct 13, 2020 2.310 2.310 2.260 2.280 28,653 -0.02(-0.87%)
Oct 12, 2020 2.330 2.350 2.300 2.300 5,758 -0.01(-0.43%)
Oct 09, 2020 2.350 2.350 2.300 2.310 14,400 -0.04(-1.70%)
Oct 08, 2020 2.340 2.350 2.260 2.350 55,319 +0.04(+1.73%)
Oct 07, 2020 2.260 2.340 2.260 2.310 53,183 +0.06(+2.67%)
Oct 06, 2020 2.220 2.350 2.220 2.250 40,986 +0.00(+0.00%)
Oct 05, 2020 2.170 2.260 2.170 2.250 59,621 +0.13(+6.13%)
Oct 02, 2020 2.000 2.170 2.000 2.120 13,300 -0.04(-1.85%)
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.