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 29, 2020 1.950 1.950 1.880 1.930 98,800 -0.02(-1.03%)
May 28, 2020 1.950 2.000 1.940 1.950 48,108 +0.00(+0.00%)
May 27, 2020 2.030 2.030 1.920 1.950 86,256 -0.03(-1.52%)
May 26, 2020 1.950 2.050 1.940 1.980 257,507 +0.09(+4.76%)
May 22, 2020 1.930 1.940 1.890 1.890 50,700 -0.04(-2.07%)
May 21, 2020 1.920 2.060 1.920 1.930 75,806 +0.02(+1.05%)
May 20, 2020 1.880 1.950 1.870 1.910 55,647 +0.01(+0.53%)
May 19, 2020 1.800 1.952 1.800 1.900 131,306 +0.05(+2.70%)
May 18, 2020 1.910 1.939 1.840 1.850 74,470 +0.05(+2.78%)
May 15, 2020 1.840 1.870 1.770 1.800 119,300 -0.02(-1.10%)
May 14, 2020 1.660 1.850 1.660 1.820 81,425 +0.08(+4.60%)
May 13, 2020 1.810 1.820 1.660 1.740 184,006 -0.14(-7.45%)
May 12, 2020 1.960 2.000 1.865 1.880 92,648 -0.08(-4.08%)
May 11, 2020 2.010 2.040 1.960 1.960 42,962 -0.08(-3.92%)
May 08, 2020 2.060 2.070 2.020 2.040 31,000 +0.00(+0.00%)
May 07, 2020 2.060 2.090 2.030 2.040 46,219 +0.04(+2.00%)
May 06, 2020 1.980 2.050 1.980 2.000 119,655 +0.00(+0.00%)
May 05, 2020 2.080 2.100 1.960 2.000 69,841 -0.03(-1.48%)
May 04, 2020 2.000 2.040 1.970 2.030 75,614 -0.03(-1.46%)
May 01, 2020 2.060 2.080 1.970 2.060 54,600 +0.00(+0.00%)
Apr 30, 2020 2.130 2.130 2.020 2.060 70,316 -0.05(-2.37%)
Apr 29, 2020 2.120 2.180 2.035 2.110 161,276 +0.02(+0.96%)
Apr 28, 2020 2.140 2.190 2.080 2.090 49,859 -0.02(-0.95%)
Apr 27, 2020 2.000 2.150 2.000 2.110 188,914 +0.14(+7.11%)
Apr 24, 2020 2.010 2.010 1.940 1.970 122,200 -0.01(-0.51%)
Apr 23, 2020 2.010 2.024 1.960 1.980 33,094 -0.03(-1.49%)
Apr 22, 2020 2.200 2.200 1.980 2.010 81,634 +0.05(+2.55%)
Apr 21, 2020 2.000 2.005 1.920 1.960 72,000 -0.06(-2.97%)
Apr 20, 2020 2.100 2.105 2.000 2.020 47,221 -0.07(-3.35%)
Apr 17, 2020 2.060 2.110 2.012 2.090 121,600 +0.12(+6.09%)
Apr 16, 2020 2.160 2.160 1.880 1.970 142,892 -0.13(-6.19%)
Apr 15, 2020 2.150 2.170 1.960 2.100 184,029 -0.07(-3.23%)
Apr 14, 2020 2.090 2.250 2.040 2.170 164,682 +0.14(+6.90%)
Apr 13, 2020 2.210 2.270 2.000 2.030 329,680 -0.06(-2.87%)
Apr 09, 2020 1.790 2.250 1.781 2.090 370,800 +0.37(+21.87%)
Apr 08, 2020 1.610 1.760 1.600 1.715 225,898 +0.11(+7.19%)
Apr 07, 2020 1.550 1.710 1.550 1.600 200,276 +0.10(+6.67%)
Apr 06, 2020 1.400 1.550 1.380 1.500 199,117 +0.15(+11.11%)
Apr 03, 2020 1.400 1.400 1.310 1.350 88,500 +0.00(+0.00%)
Apr 02, 2020 1.290 1.400 1.200 1.350 237,372 +0.10(+8.00%)
Apr 01, 2020 1.300 1.330 1.160 1.250 310,424 -0.09(-6.72%)
Mar 31, 2020 1.340 1.370 1.310 1.340 223,748 +0.07(+5.51%)
Mar 30, 2020 1.180 1.310 1.180 1.270 118,799 +0.03(+2.42%)
Mar 27, 2020 1.320 1.330 1.190 1.240 153,800 -0.07(-5.34%)
Mar 26, 2020 1.360 1.510 1.310 1.310 218,113 -0.04(-2.96%)
Mar 25, 2020 1.190 1.430 1.160 1.350 370,065 +0.25(+22.73%)
Mar 24, 2020 1.050 1.150 1.050 1.100 583,128 +0.04(+3.77%)
Mar 23, 2020 1.130 1.190 1.000 1.060 312,562 -0.06(-5.36%)
Mar 20, 2020 1.150 1.310 1.110 1.120 438,400 +0.01(+0.90%)
Mar 19, 2020 0.9800 1.140 0.9000 1.110 354,018 +0.17(+18.16%)
Mar 18, 2020 1.160 1.160 0.8599 0.9394 196,120 -0.23(-19.71%)
Mar 17, 2020 1.260 1.320 1.100 1.170 334,865 -0.03(-2.50%)
Mar 16, 2020 1.580 1.580 1.185 1.200 233,465 -0.38(-24.05%)
Mar 13, 2020 1.950 1.950 1.470 1.580 410,400 -0.13(-7.60%)
Mar 12, 2020 2.700 2.700 1.690 1.710 233,511 -1.16(-40.42%)
Mar 11, 2020 3.010 3.010 2.800 2.870 101,672 -0.15(-4.97%)
Mar 10, 2020 3.270 3.270 2.775 3.020 74,196 +0.03(+1.00%)
Mar 09, 2020 3.000 3.100 2.850 2.990 93,558 -0.27(-8.28%)
Mar 06, 2020 3.370 3.370 3.151 3.260 36,500 -0.10(-2.98%)
Mar 05, 2020 3.350 3.410 3.280 3.360 37,161 -0.05(-1.47%)
Mar 04, 2020 3.570 3.570 3.370 3.410 87,327 +0.00(+0.00%)
Mar 03, 2020 3.450 3.590 3.350 3.410 41,554 -0.04(-1.16%)
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.