Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	2.180	2.210	2.100	2.130	75,300	-0.07(-3.18%)
Jan 28, 2021	2.160	2.270	2.135	2.200	91,482	+0.05(+2.33%)
Jan 27, 2021	2.230	2.240	2.150	2.150	49,665	-0.08(-3.80%)
Jan 26, 2021	2.270	2.270	2.215	2.235	55,543	-0.01(-0.22%)
Jan 25, 2021	2.270	2.290	2.210	2.240	58,756	-0.00(-0.22%)
Jan 22, 2021	2.210	2.260	2.210	2.245	31,300	-0.01(-0.66%)
Jan 21, 2021	2.270	2.280	2.210	2.260	91,672	+0.01(+0.44%)
Jan 20, 2021	2.290	2.360	2.230	2.250	79,828	-0.01(-0.44%)
Jan 19, 2021	2.210	2.270	2.195	2.260	79,847	+0.07(+3.20%)
Jan 15, 2021	2.180	2.230	2.127	2.190	40,300	-0.01(-0.45%)
Jan 14, 2021	2.210	2.247	2.200	2.200	35,136	-0.01(-0.45%)
Jan 13, 2021	2.230	2.230	2.180	2.210	100,307	-0.01(-0.45%)
Jan 12, 2021	2.180	2.240	2.170	2.220	104,688	+0.05(+2.30%)
Jan 11, 2021	2.150	2.200	2.140	2.170	54,015	-0.04(-1.59%)
Jan 08, 2021	2.240	2.250	2.160	2.205	52,300	-0.04(-1.56%)
Jan 07, 2021	2.260	2.290	2.210	2.240	36,278	-0.02(-0.88%)
Jan 06, 2021	2.260	2.320	2.220	2.260	68,490	-0.03(-1.31%)
Jan 05, 2021	2.200	2.310	2.200	2.290	43,135	+0.02(+0.88%)
Jan 04, 2021	2.330	2.330	2.210	2.270	127,440	-0.06(-2.58%)
Dec 31, 2020		2.330	2.330	2.330	199,227	-0.02(-0.85%)
Dec 30, 2020	2.270	2.400	2.250	2.350	199,227	+0.10(+4.44%)
Dec 29, 2020	2.120	2.260	2.120	2.250	194,853	+0.16(+7.66%)
Dec 28, 2020	2.180	2.191	2.080	2.090	90,180	-0.08(-3.69%)
Dec 24, 2020	2.190	2.250	2.140	2.170	114,800	-0.03(-1.36%)
Dec 23, 2020	2.340	2.360	2.030	2.200	1,051,960	-0.54(-19.71%)
Dec 22, 2020	2.780	2.840	2.700	2.740	78,807	-0.01(-0.36%)
Dec 21, 2020	2.800	2.800	2.721	2.750	54,334	-0.12(-4.18%)
Dec 18, 2020	2.940	2.960	2.870	2.870	36,400	-0.05(-1.71%)
Dec 17, 2020	2.930	2.960	2.900	2.920	56,167	-0.03(-1.02%)
Dec 16, 2020	2.900	2.970	2.900	2.950	43,713	+0.03(+1.03%)
Dec 15, 2020	2.920	2.930	2.810	2.920	60,609	+0.04(+1.39%)
Dec 14, 2020	2.890	2.900	2.860	2.880	38,703	+0.04(+1.41%)
Dec 11, 2020	2.830	2.850	2.830	2.840	17,300	+0.00(+0.00%)
Dec 10, 2020	2.840	2.870	2.830	2.840	63,965	+0.01(+0.35%)
Dec 09, 2020	2.820	2.850	2.820	2.830	25,825	-0.01(-0.35%)
Dec 08, 2020	2.860	2.880	2.800	2.840	49,129	-0.01(-0.35%)
Dec 07, 2020	2.700	2.870	2.700	2.850	64,263	-0.02(-0.70%)
Dec 04, 2020	2.890	2.900	2.840	2.870	31,900	+0.04(+1.41%)
Dec 03, 2020	2.860	2.940	2.825	2.830	75,056	-0.07(-2.41%)
Dec 02, 2020	2.800	2.920	2.790	2.900	53,675	+0.08(+2.84%)
Dec 01, 2020	2.820	2.860	2.800	2.820	86,989	+0.01(+0.46%)
Nov 30, 2020	2.980	2.980	2.790	2.807	63,598	-0.10(-3.54%)
Nov 27, 2020	2.800	2.980	2.800	2.910	147,900	+0.16(+5.82%)
Nov 25, 2020	2.750	2.800	2.670	2.750	136,700	+0.03(+1.10%)
Nov 24, 2020	2.610	2.760	2.610	2.720	121,112	+0.09(+3.42%)
Nov 23, 2020	2.580	2.650	2.560	2.630	119,887	+0.04(+1.54%)
Nov 20, 2020	2.600	2.641	2.580	2.590	41,800	+0.01(+0.39%)
Nov 19, 2020	2.570	2.600	2.540	2.580	62,584	-0.03(-1.15%)
Nov 18, 2020	2.600	2.660	2.550	2.610	65,208	+0.03(+1.16%)
Nov 17, 2020	2.650	2.650	2.542	2.580	49,957	+0.01(+0.39%)
Nov 16, 2020	2.510	2.660	2.500	2.570	131,357	+0.10(+4.05%)
Nov 13, 2020	2.330	2.510	2.310	2.470	68,100	+0.15(+6.47%)
Nov 12, 2020	2.490	2.550	2.320	2.320	35,545	-0.10(-4.13%)
Nov 11, 2020	2.490	2.500	2.400	2.420	128,435	-0.02(-0.82%)
Nov 10, 2020	2.420	2.535	2.415	2.440	99,715	+0.02(+0.83%)
Nov 09, 2020	2.640	2.640	2.380	2.420	57,002	+0.09(+3.86%)
Nov 06, 2020	2.310	2.420	2.290	2.330	57,600	-0.02(-0.85%)
Nov 05, 2020	2.150	2.400	2.040	2.350	146,366	+0.33(+16.34%)
Nov 04, 2020	2.050	2.090	2.010	2.020	44,245	-0.05(-2.42%)
Nov 03, 2020	1.980	2.090	1.980	2.070	21,795	+0.07(+3.50%)

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.

Financial News

CRH Medical Corp (NY: CRHM )

Historical Prices

Popular Pages