CRHM - CRH Medical Corporation

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 20193.15003.22003.14113.20053.200566,838
Nov 11, 20193.10003.17002.95003.13003.130087,700
Nov 08, 20193.10003.19002.91003.09003.090063,800
Nov 07, 20193.05003.11003.05003.09003.090080,800
Nov 06, 20192.95003.04002.95003.01003.0100109,200
Nov 05, 20193.00003.02002.96003.00003.00008,500
Nov 04, 20193.01003.03003.00003.00003.00004,600
Nov 01, 20192.99003.01002.94003.01003.010065,000
Oct 31, 20193.00003.02003.00003.02003.02003,200
Oct 30, 20193.01003.03002.98002.99002.990016,200
Oct 29, 20193.00003.05003.00003.02003.020033,900
Oct 28, 20193.05003.05003.00003.04003.040032,300
Oct 25, 20192.98003.02002.93003.00003.000015,600
Oct 24, 20193.01003.06003.01003.02003.020011,100
Oct 23, 20193.06003.07003.03003.03003.030014,800
Oct 22, 20193.02003.07003.02003.05003.050021,800
Oct 21, 20193.05003.05003.03003.03003.03008,000
Oct 18, 20193.02003.06003.01003.05003.05009,800
Oct 17, 20193.03003.09002.99003.01003.01008,400
Oct 16, 20192.99003.07002.97003.05003.050034,300
Oct 15, 20192.93003.03002.86002.98002.980010,900
Oct 14, 20193.00003.08002.96003.05003.050012,800
Oct 11, 20193.09003.09003.05003.05003.050010,100
Oct 10, 20193.07003.09003.05003.08003.08005,000
Oct 09, 20193.11003.15003.09003.10003.100015,400
Oct 08, 20193.10003.12003.08003.10003.100028,500
Oct 07, 20193.09003.12003.07003.09003.09009,300
Oct 04, 20193.07003.12003.05003.07003.070015,100
Oct 03, 20193.05003.09003.03003.07003.070016,600
Oct 02, 20193.04003.07002.96003.05003.050049,300
Oct 01, 20193.09003.12003.04003.05003.050040,500
Sep 30, 20193.04003.09003.02003.08003.080039,200
Sep 27, 20193.07003.08003.04003.05003.050026,300
Sep 26, 20192.80003.12002.80003.07003.070021,300
Sep 25, 20193.08003.13003.02003.05003.050028,200
Sep 24, 20193.01003.06003.01003.05003.050030,400
Sep 23, 20193.00003.01002.96003.01003.010018,400
Sep 20, 20192.96003.03002.96002.99002.990025,200
Sep 19, 20192.96003.00002.96003.00003.000066,100
Sep 18, 20193.00003.02002.97002.98002.980027,600
Sep 17, 20193.00003.01002.97003.01003.010052,800
Sep 16, 20193.00003.05002.99003.01003.010044,800
Sep 13, 20192.95003.10002.93002.98002.9800100,600
Sep 12, 20192.93003.00002.90002.93002.930045,100
Sep 11, 20192.99003.00002.93002.95002.950022,900
Sep 10, 20192.96002.98002.92002.97002.970050,000
Sep 09, 20192.95003.03002.95002.97002.970044,300
Sep 06, 20193.00003.00002.86002.92002.920016,300
Sep 05, 20192.98002.98002.90002.95002.950016,500
Sep 04, 20192.97002.97002.89002.91002.910016,100
Sep 03, 20193.00003.03002.82002.92002.920065,600
Aug 30, 20192.98003.08002.97003.08003.080033,900
Aug 29, 20193.00003.00002.95002.99002.990020,300
Aug 28, 20193.00003.00002.95003.00003.000016,700
Aug 27, 20193.04003.05003.01003.01003.01008,000
Aug 26, 20193.10003.11003.02003.05003.050037,200
Aug 23, 20193.24003.24003.03003.09003.090030,400
Aug 22, 20193.27003.27003.22003.22003.22003,900
Aug 21, 20193.28003.31003.23003.25003.250033,000
Aug 20, 20193.23003.32003.19003.21003.210024,400
Aug 19, 20193.16003.24003.16003.23003.23006,900
Aug 16, 20193.25003.26003.20003.21003.210014,800
Aug 15, 20193.26003.27003.24003.25003.250011,300
Aug 14, 20193.26003.31003.22003.26003.260037,000
Aug 13, 20193.23003.30003.17003.29003.290037,200
Aug 12, 20193.26003.26003.16003.22003.220016,400
Aug 09, 20193.20003.27003.08003.27003.270051,000
Aug 08, 20193.17003.21003.10003.18003.180041,500
Aug 07, 20192.94003.14002.88003.10003.1000128,200
Aug 06, 20192.87003.01002.87003.01003.010018,400
Aug 05, 20192.93002.95002.86002.89002.890039,900
Aug 02, 20193.02003.02002.90002.93002.930028,100
Aug 01, 20192.71003.02002.71003.00003.0000107,600
Jul 31, 20192.78002.79002.63002.71002.710051,500
Jul 30, 20192.79002.79002.75002.76002.76009,000
Jul 29, 20192.72002.76002.71002.74002.740095,000
Jul 26, 20192.73002.73002.67002.72002.720025,700
Jul 25, 20192.65002.72002.65002.69002.690087,900
Jul 24, 20192.62002.67002.62002.67002.670021,100
Jul 23, 20192.69002.70002.62002.64002.640078,700
Jul 22, 20192.77002.77002.70002.71002.7100167,300
Jul 19, 20192.82002.82002.72002.74002.740024,200
Jul 18, 20192.77002.78002.74002.76002.7600130,700
Jul 17, 20192.75002.80002.75002.79002.7900160,200
Jul 16, 20192.76002.80002.76002.76002.7600219,100
Jul 15, 20192.76002.79002.76002.79002.790012,500
Jul 12, 20192.79002.80002.75002.77002.770054,600
Jul 11, 20192.77002.79002.76002.79002.790043,600
Jul 10, 20192.80002.81002.75002.79002.790015,500
Jul 09, 20192.88002.88002.78002.80002.800043,900
Jul 08, 20192.90002.94002.89002.89002.890027,400
Jul 05, 20193.05003.05002.76002.90002.900048,800
Jul 03, 20193.01003.06003.01003.04003.040066,000
Jul 02, 20193.00003.07003.00003.01003.01004,200
Jul 01, 20193.10003.10002.91002.93002.930015,100
Jun 28, 20192.92003.04002.92003.03003.030027,700
Jun 27, 20192.85002.92002.85002.91002.910020,500
Jun 26, 20192.93002.93002.90002.92002.920012,900
Jun 25, 20192.91002.95002.89002.89002.890036,200
Jun 24, 20192.98002.99002.89002.93002.930024,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...