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, 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%)
Nov 01, 2019 2.990 3.010 2.940 3.010 65,000 -0.01(-0.17%)
Oct 31, 2019 3.000 3.015 2.995 3.015 3,185 +0.02(+0.84%)
Oct 30, 2019 3.010 3.030 2.980 2.990 16,240 -0.03(-0.99%)
Oct 29, 2019 3.000 3.050 2.995 3.020 33,916 -0.02(-0.66%)
Oct 28, 2019 3.050 3.050 3.000 3.040 32,331 +0.04(+1.33%)
Oct 25, 2019 2.980 3.020 2.928 3.000 15,600 -0.02(-0.66%)
Oct 24, 2019 3.010 3.060 3.010 3.020 11,056 -0.01(-0.33%)
Oct 23, 2019 3.060 3.069 3.030 3.030 14,819 -0.02(-0.66%)
Oct 22, 2019 3.023 3.070 3.023 3.050 21,772 +0.02(+0.66%)
Oct 21, 2019 3.050 3.050 3.028 3.030 7,974 -0.02(-0.66%)
Oct 18, 2019 3.020 3.060 3.010 3.050 9,800 +0.04(+1.33%)
Oct 17, 2019 3.030 3.090 2.990 3.010 8,367 -0.04(-1.31%)
Oct 16, 2019 2.990 3.070 2.970 3.050 34,315 +0.07(+2.35%)
Oct 15, 2019 2.930 3.030 2.860 2.980 10,898 -0.07(-2.30%)
Oct 14, 2019 3.000 3.080 2.960 3.050 12,791 +0.00(+0.00%)
Oct 11, 2019 3.090 3.090 3.050 3.050 10,100 -0.03(-0.97%)
Oct 10, 2019 3.070 3.090 3.050 3.080 4,994 -0.02(-0.65%)
Oct 09, 2019 3.110 3.150 3.090 3.100 15,369 +0.00(+0.00%)
Oct 08, 2019 3.100 3.120 3.080 3.100 28,535 +0.01(+0.32%)
Oct 07, 2019 3.090 3.120 3.070 3.090 9,283 +0.02(+0.65%)
Oct 04, 2019 3.070 3.120 3.050 3.070 15,000 +0.00(+0.00%)
Oct 03, 2019 3.050 3.090 3.030 3.070 16,614 +0.02(+0.66%)
Oct 02, 2019 3.000 3.070 2.959 3.050 49,263 +0.00(+0.00%)
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.