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 29, 2016 3.390 3.390 3.080 3.080 41,313 -0.18(-5.52%)
Feb 26, 2016 3.100 3.350 3.100 3.260 38,307 +0.16(+5.16%)
Feb 25, 2016 2.760 3.120 2.760 3.100 101,703 +0.40(+14.81%)
Feb 24, 2016 2.500 2.700 2.500 2.700 22,473 +0.13(+5.06%)
Feb 23, 2016 2.550 2.591 2.530 2.570 20,900 -0.03(-1.15%)
Feb 22, 2016 2.640 2.640 2.562 2.600 7,701 -0.02(-0.76%)
Feb 19, 2016 2.550 2.620 2.540 2.620 1,635 -0.01(-0.38%)
Feb 18, 2016 2.590 2.650 2.560 2.630 16,805 +0.03(+1.16%)
Feb 17, 2016 2.505 2.600 2.500 2.600 17,293 +0.17(+7.00%)
Feb 12, 2016 2.470 2.470 2.350 2.430 61 -0.01(-0.41%)
Feb 11, 2016 2.400 2.440 2.320 2.440 27,963 -0.02(-0.81%)
Feb 10, 2016 2.510 2.540 2.440 2.460 19,163 -0.05(-1.99%)
Feb 09, 2016 2.490 2.520 2.490 2.510 5,852 +0.05(+2.04%)
Feb 08, 2016 2.550 2.550 2.460 2.460 5,840 -0.11(-4.28%)
Feb 05, 2016 2.630 2.630 2.570 2.570 2,353 -0.09(-3.40%)
Feb 04, 2016 2.610 2.700 2.610 2.660 2,357 +0.14(+5.60%)
Feb 03, 2016 2.660 2.660 2.519 2.519 885 -0.00(-0.02%)
Feb 02, 2016 2.490 2.539 2.490 2.520 6,015 -0.07(-2.70%)
Feb 01, 2016 2.530 2.609 2.530 2.590 17,293 +0.02(+0.78%)
Jan 29, 2016 2.544 2.583 2.530 2.570 2,200 +0.08(+3.21%)
Jan 28, 2016 2.540 2.540 2.455 2.490 3,891 -0.03(-1.19%)
Jan 27, 2016 2.570 2.610 2.500 2.520 15,500 -0.08(-3.08%)
Jan 26, 2016 2.510 2.620 2.510 2.600 8,520 +0.15(+6.12%)
Jan 25, 2016 2.550 2.590 2.450 2.450 17,210 -0.09(-3.54%)
Jan 22, 2016 2.540 2.580 2.530 2.540 3,000 +0.08(+3.25%)
Jan 21, 2016 2.520 2.520 2.340 2.460 6,350 +0.03(+1.23%)
Jan 20, 2016 2.170 2.430 2.150 2.430 10,302 +0.16(+7.05%)
Jan 19, 2016 2.360 2.380 2.250 2.270 1,752 -0.10(-4.22%)
Jan 15, 2016 2.550 2.370 2.370 2.370 11,400 -0.11(-4.44%)
Jan 14, 2016 2.420 2.550 2.420 2.480 16,648 +0.05(+2.06%)
Jan 13, 2016 2.650 2.660 2.430 2.430 2,626 -0.13(-5.08%)
Jan 12, 2016 2.410 2.600 2.410 2.560 11,268 +0.15(+6.22%)
Jan 11, 2016 2.810 2.840 2.410 2.410 43,502 -0.36(-13.00%)
Jan 08, 2016 2.860 2.900 2.770 2.770 6,882 -0.06(-2.12%)
Jan 07, 2016 2.900 2.940 2.800 2.830 7,671 -0.18(-5.98%)
Jan 06, 2016 3.020 3.038 2.990 3.010 2,665 -0.05(-1.63%)
Jan 05, 2016 3.050 3.100 3.050 3.060 9,550 +0.07(+2.34%)
Jan 04, 2016 2.850 2.990 2.850 2.990 14,605 +0.04(+1.36%)
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%)
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.