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 (%)
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%)
Feb 03, 2020 3.930 4.080 3.890 4.060 75,410 +0.15(+3.84%)
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%)
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.