Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 31, 2016 3.420 3.440 3.330 3.430 25,835 +0.04(+1.18%)
May 27, 2016 3.120 3.390 3.390 3.390 27,700 +0.30(+9.71%)
May 26, 2016 3.080 3.170 3.050 3.090 133,711 +0.04(+1.31%)
May 25, 2016 2.940 3.060 2.940 3.050 15,349 +0.12(+4.10%)
May 24, 2016 2.970 2.970 2.910 2.930 8,808 -0.07(-2.26%)
May 23, 2016 3.027 3.060 2.900 2.998 18,565 +0.07(+2.30%)
May 20, 2016 2.950 2.970 2.930 2.930 4,050 -0.01(-0.33%)
May 19, 2016 2.840 2.940 2.840 2.940 1,900 +0.06(+2.20%)
May 18, 2016 2.830 2.920 2.830 2.877 22,400 -0.02(-0.80%)
May 17, 2016 2.810 2.900 2.810 2.900 26,830 +0.02(+0.69%)
May 16, 2016 2.910 2.950 2.860 2.880 18,225 +0.00(+0.00%)
May 13, 2016 2.870 2.950 2.860 2.880 10,822 -0.03(-1.03%)
May 12, 2016 2.920 2.920 2.870 2.910 5,765 -0.02(-0.68%)
May 11, 2016 2.980 2.980 2.924 2.930 12,912 -0.10(-3.30%)
May 10, 2016 3.080 3.080 2.969 3.030 15,573 +0.07(+2.36%)
May 09, 2016 2.958 2.970 2.920 2.960 26,425 -0.04(-1.33%)
May 06, 2016 3.090 3.090 2.960 3.000 51,580 -0.05(-1.64%)
May 05, 2016 2.850 3.080 2.850 3.050 31,194 +0.25(+8.93%)
May 04, 2016 3.220 3.220 2.800 2.800 103,117 -0.31(-9.97%)
May 03, 2016 3.200 3.200 3.110 3.110 41,740 -0.14(-4.31%)
May 02, 2016 3.250 3.270 3.220 3.250 6,672 +0.00(+0.00%)
Apr 29, 2016 3.240 3.250 3.170 3.250 12,826 +0.06(+1.98%)
Apr 28, 2016 3.320 3.400 3.160 3.187 112,360 -0.13(-3.92%)
Apr 27, 2016 3.400 3.440 3.305 3.317 198,180 -0.08(-2.44%)
Apr 26, 2016 3.300 3.400 3.260 3.400 126,143 +0.11(+3.34%)
Apr 25, 2016 3.280 3.400 3.280 3.290 106,752 +0.04(+1.23%)
Apr 22, 2016 3.170 3.250 3.150 3.250 22,550 +0.11(+3.50%)
Apr 21, 2016 3.240 3.250 3.120 3.140 54,521 -0.15(-4.56%)
Apr 20, 2016 3.310 3.320 3.279 3.290 137,035 +0.01(+0.30%)
Apr 19, 2016 3.350 3.350 3.279 3.280 390,441 -0.02(-0.61%)
Apr 18, 2016 3.280 3.320 3.280 3.300 52,530 +0.00(+0.00%)
Apr 15, 2016 3.300 3.300 3.275 3.300 166,655 -0.04(-1.20%)
Apr 14, 2016 3.310 3.370 3.310 3.340 166,700 +0.00(+0.00%)
Apr 13, 2016 3.250 3.340 3.240 3.340 64,423 +0.08(+2.45%)
Apr 12, 2016 3.160 3.280 3.160 3.260 33,913 -0.00(-0.05%)
Apr 11, 2016 3.230 3.280 3.210 3.261 116,194 +0.06(+1.92%)
Apr 08, 2016 3.230 3.230 3.170 3.200 71,111 -0.04(-1.23%)
Apr 07, 2016 3.260 3.260 3.230 3.240 24,505 -0.05(-1.52%)
Apr 06, 2016 3.270 3.300 3.250 3.290 28,545 +0.03(+0.92%)
Apr 05, 2016 3.380 3.380 3.260 3.260 42,841 -0.13(-3.86%)
Apr 04, 2016 3.310 3.391 3.280 3.391 93,834 +0.05(+1.52%)
Apr 01, 2016 3.260 3.350 3.250 3.340 54,661 +0.05(+1.52%)
Mar 31, 2016 3.270 3.310 3.270 3.290 5,725 +0.01(+0.30%)
Mar 30, 2016 3.260 3.335 3.260 3.280 4,902 -0.02(-0.61%)
Mar 29, 2016 3.150 3.310 3.150 3.300 5,700 +0.10(+3.12%)
Mar 28, 2016 3.250 3.250 3.120 3.200 8,910 +0.04(+1.27%)
Mar 24, 2016 3.120 3.160 3.160 3.160 2,400 -0.09(-2.77%)
Mar 23, 2016 3.360 3.364 3.250 3.250 17,269 -0.19(-5.52%)
Mar 22, 2016 3.400 3.490 3.400 3.440 28,220 +0.04(+1.18%)
Mar 21, 2016 3.450 3.475 3.380 3.400 32,612 -0.03(-0.87%)
Mar 18, 2016 3.380 3.438 3.350 3.430 40,200 +0.06(+1.78%)
Mar 17, 2016 3.470 3.490 3.340 3.370 13,313 +0.00(+0.00%)
Mar 16, 2016 3.320 3.390 3.300 3.370 13,700 +0.03(+0.90%)
Mar 15, 2016 3.420 3.420 3.230 3.340 13,517 -0.10(-2.91%)
Mar 14, 2016 3.500 3.510 3.351 3.440 3,946 -0.05(-1.43%)
Mar 11, 2016 3.380 3.509 3.380 3.490 50,212 +0.17(+5.12%)
Mar 10, 2016 3.370 3.370 3.260 3.320 42,843 -0.01(-0.30%)
Mar 09, 2016 3.250 3.330 3.225 3.330 19,513 +0.13(+4.06%)
Mar 08, 2016 3.290 3.290 3.180 3.200 34,336 -0.08(-2.44%)
Mar 07, 2016 3.040 3.280 3.040 3.280 25,734 +0.21(+6.84%)
Mar 04, 2016 3.160 3.160 3.050 3.070 37,114 -0.06(-1.92%)
Mar 03, 2016 3.199 3.199 3.130 3.130 36,180 +0.00(+0.00%)
Mar 02, 2016 3.080 3.150 3.045 3.130 9,025 -0.01(-0.32%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.