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, 2015 3.100 2.950 2.950 2.950 36,000 -0.14(-4.53%)
Dec 30, 2015 3.170 3.170 3.090 3.090 4,271 -0.09(-2.83%)
Dec 29, 2015 3.030 3.228 3.020 3.180 70,016 +0.29(+10.18%)
Dec 28, 2015 3.004 3.060 2.796 2.886 6,997 -0.13(-4.43%)
Dec 24, 2015 2.830 3.020 3.020 3.020 27,200 +0.25(+9.03%)
Dec 23, 2015 2.690 2.779 2.690 2.770 17,371 +0.08(+2.97%)
Dec 22, 2015 2.680 2.690 2.620 2.690 17,460 +0.01(+0.37%)
Dec 21, 2015 2.700 2.700 2.670 2.680 9,580 +0.05(+1.90%)
Dec 18, 2015 2.640 2.640 2.610 2.630 3,100 -0.06(-2.23%)
Dec 17, 2015 2.850 2.850 2.660 2.690 12,424 -0.10(-3.42%)
Dec 16, 2015 2.500 2.830 2.500 2.785 11,802 +0.31(+12.31%)
Dec 15, 2015 2.349 2.550 2.349 2.480 13,858 +0.21(+9.25%)
Dec 14, 2015 2.300 2.330 2.250 2.270 8,680 +0.04(+1.79%)
Dec 11, 2015 2.360 2.360 2.180 2.230 34,100 -0.14(-5.91%)
Dec 10, 2015 2.270 2.400 2.270 2.370 18,129 +0.06(+2.60%)
Dec 09, 2015 2.370 2.410 2.280 2.310 9,927 -0.07(-2.94%)
Dec 08, 2015 2.400 2.410 2.290 2.380 12,680 +0.04(+1.71%)
Dec 07, 2015 2.350 2.380 2.320 2.340 19,100 -0.06(-2.50%)
Dec 04, 2015 2.490 2.540 2.380 2.400 9,135 -0.20(-7.69%)
Dec 03, 2015 2.630 2.630 2.590 2.600 9,900 -0.04(-1.52%)
Dec 02, 2015 2.830 2.830 2.620 2.640 11,811 -0.14(-5.04%)
Dec 01, 2015 2.920 2.920 2.770 2.780 11,084 -0.10(-3.47%)
Nov 30, 2015 2.900 2.914 2.810 2.880 6,200 -0.00(-0.14%)
Nov 27, 2015 2.900 2.900 2.840 2.884 1,793 +0.00(+0.14%)
Nov 25, 2015 2.670 2.880 2.880 2.880 23,600 +0.27(+10.34%)
Nov 24, 2015 2.660 2.740 2.610 2.610 17,232 -0.12(-4.40%)
Nov 23, 2015 2.880 2.940 2.730 2.730 6,139 -0.20(-6.83%)
Nov 20, 2015 2.720 3.020 2.720 2.930 22,989 +0.25(+9.33%)
Nov 19, 2015 2.400 2.700 2.400 2.680 16,440 +0.38(+16.35%)
Nov 18, 2015 2.260 2.303 2.260 2.303 4,500 +0.00(+0.15%)
Nov 17, 2015 2.350 2.390 2.300 2.300 800 -0.07(-2.95%)
Nov 16, 2015 2.300 2.370 2.280 2.370 6,100 +0.07(+3.04%)
Nov 13, 2015 2.270 2.380 2.190 2.300 11,226 -0.05(-2.13%)
Nov 12, 2015 2.370 2.380 2.340 2.350 8,850 -0.08(-3.29%)
Nov 11, 2015 2.440 2.490 2.360 2.430 8,936 -0.02(-0.71%)
Nov 10, 2015 2.420 2.460 2.410 2.447 13,710 +0.03(+1.06%)
Nov 09, 2015 2.480 2.500 2.350 2.422 82,956 -0.11(-4.28%)
Nov 06, 2015 2.500 2.610 2.480 2.530 11,050 -0.03(-1.17%)
Nov 05, 2015 2.740 3.050 2.530 2.560 54,716 -0.14(-5.19%)
Nov 04, 2015 2.709 2.780 2.650 2.700 18,150 +0.01(+0.37%)
Nov 03, 2015 2.630 2.690 2.550 2.690 12,064 +0.07(+2.67%)
Nov 02, 2015 2.850 2.850 2.510 2.620 204,516 -0.26(-9.03%)
Oct 30, 2015 2.970 2.970 2.850 2.880 16,923 -0.10(-3.36%)
Oct 29, 2015 3.020 3.230 2.950 2.980 22,451 -0.19(-5.99%)
Oct 28, 2015 3.150 3.300 3.150 3.170 10,654 +0.11(+3.59%)
Oct 27, 2015 3.150 3.150 3.050 3.060 2,908 -0.14(-4.38%)
Oct 26, 2015 3.190 3.269 3.100 3.200 53,600 +0.15(+4.92%)
Oct 23, 2015 3.020 3.100 2.990 3.050 13,088 +0.11(+3.74%)
Oct 22, 2015 2.820 2.950 2.800 2.940 12,900 +0.11(+3.89%)
Oct 21, 2015 2.980 2.980 2.820 2.830 10,800 -0.18(-5.98%)
Oct 20, 2015 3.050 3.160 3.010 3.010 12,806 +0.01(+0.33%)
Oct 19, 2015 2.950 3.000 2.840 3.000 51,335 +0.20(+7.14%)
Oct 16, 2015 3.080 3.080 2.800 2.800 196,037 -0.28(-9.09%)
Oct 15, 2015 3.150 3.150 3.080 3.080 17,100 +0.01(+0.33%)
Oct 14, 2015 3.120 3.200 3.070 3.070 4,301 -0.02(-0.65%)
Oct 13, 2015 3.020 3.190 3.020 3.090 19,300 +0.11(+3.71%)
Oct 12, 2015 3.120 3.120 2.930 2.980 11,220 -0.14(-4.50%)
Oct 09, 2015 3.180 3.260 3.100 3.120 9,364 -0.04(-1.27%)
Oct 08, 2015 3.180 3.195 3.100 3.160 26,150 -0.04(-1.25%)
Oct 07, 2015 3.250 3.260 3.200 3.200 58,700 -0.04(-1.23%)
Oct 06, 2015 3.320 3.380 3.240 3.240 8,220 -0.12(-3.57%)
Oct 05, 2015 3.130 3.360 3.130 3.360 7,715 +0.20(+6.33%)
Oct 02, 2015 3.140 3.190 3.020 3.160 15,600 -0.06(-1.86%)
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.