Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Dec 31, 2018 3.100 3.110 3.050 3.050 34,500 +0.01(+0.33%)
Dec 28, 2018 2.990 3.090 2.950 3.040 91,400 +0.04(+1.16%)
Dec 27, 2018 2.940 3.020 2.900 3.005 198,053 +0.05(+1.86%)
Dec 26, 2018 2.893 2.970 2.893 2.950 15,664 +0.06(+2.08%)
Dec 24, 2018 2.950 2.960 2.850 2.890 82,600 -0.09(-3.02%)
Dec 21, 2018 3.060 3.110 2.950 2.980 134,800 -0.09(-2.93%)
Dec 20, 2018 3.200 3.260 3.050 3.070 42,474 -0.15(-4.66%)
Dec 19, 2018 3.330 3.380 3.180 3.220 61,773 -0.06(-1.83%)
Dec 18, 2018 3.280 3.380 3.210 3.280 52,273 -0.07(-2.09%)
Dec 17, 2018 3.420 3.490 3.330 3.350 45,927 -0.13(-3.74%)
Dec 14, 2018 3.510 3.670 3.480 3.480 45,000 -0.09(-2.52%)
Dec 13, 2018 3.490 3.630 3.460 3.570 34,169 +0.13(+3.78%)
Dec 12, 2018 3.540 3.570 3.420 3.440 24,036 +0.00(+0.00%)
Dec 11, 2018 3.520 3.570 3.410 3.440 21,862 -0.08(-2.27%)
Dec 10, 2018 3.640 3.755 3.480 3.520 42,795 -0.14(-3.83%)
Dec 07, 2018 3.700 3.790 3.630 3.660 59,200 -0.01(-0.27%)
Dec 06, 2018 3.220 3.710 3.220 3.670 95,867 +0.31(+9.23%)
Dec 04, 2018 3.230 3.500 3.230 3.360 33,800 -0.09(-2.61%)
Dec 03, 2018 3.790 3.790 3.390 3.450 47,250 -0.04(-1.15%)
Nov 30, 2018 3.460 3.530 3.370 3.490 48,400 +0.03(+0.87%)
Nov 29, 2018 3.470 3.560 3.420 3.460 90,959 +0.06(+1.76%)
Nov 28, 2018 3.250 3.450 3.220 3.400 59,078 +0.14(+4.29%)
Nov 27, 2018 3.090 3.280 3.090 3.260 48,725 +0.19(+6.19%)
Nov 26, 2018 3.100 3.170 3.040 3.070 129,280 +0.03(+0.99%)
Nov 23, 2018 3.080 3.080 2.970 3.040 49,300 -0.03(-0.98%)
Nov 21, 2018 3.070 3.070 3.070 0 +0.04(+1.32%)
Nov 20, 2018 2.996 3.130 2.996 3.030 97,828 -0.07(-2.26%)
Nov 19, 2018 3.230 3.260 3.080 3.100 74,154 -0.11(-3.43%)
Nov 16, 2018 3.100 3.270 3.100 3.210 51,000 +0.07(+2.23%)
Nov 15, 2018 3.220 3.250 3.060 3.140 207,348 -0.14(-4.27%)
Nov 14, 2018 3.170 3.320 3.160 3.280 164,370 +0.14(+4.46%)
Nov 13, 2018 3.240 3.270 3.120 3.140 125,282 -0.16(-4.85%)
Nov 12, 2018 3.250 3.470 3.150 3.300 177,132 +0.05(+1.54%)
Nov 09, 2018 3.250 3.300 3.200 3.250 137,200 -0.02(-0.61%)
Nov 08, 2018 3.370 3.370 3.200 3.270 88,807 -0.09(-2.68%)
Nov 07, 2018 3.140 3.470 3.130 3.360 94,646 +0.27(+8.74%)
Nov 06, 2018 3.170 3.200 3.070 3.090 153,145 -0.08(-2.52%)
Nov 05, 2018 3.050 3.330 3.050 3.170 353,425 -0.04(-1.25%)
Nov 02, 2018 3.470 3.470 3.190 3.210 200,200 -0.14(-4.18%)
Nov 01, 2018 3.050 3.440 2.920 3.350 191,938 +0.22(+7.03%)
Oct 31, 2018 3.020 3.130 3.000 3.130 48,667 +0.13(+4.33%)
Oct 30, 2018 2.790 3.040 2.790 3.000 46,314 +0.07(+2.39%)
Oct 29, 2018 3.050 3.170 2.900 2.930 131,534 -0.14(-4.56%)
Oct 26, 2018 3.050 3.100 3.010 3.070 63,200 -0.03(-0.97%)
Oct 25, 2018 3.010 3.150 3.000 3.100 45,268 +0.04(+1.31%)
Oct 24, 2018 3.100 3.180 3.050 3.060 58,128 -0.05(-1.61%)
Oct 23, 2018 3.130 3.160 3.000 3.110 87,078 -0.04(-1.27%)
Oct 22, 2018 3.090 3.260 3.090 3.150 77,715 -0.02(-0.63%)
Oct 19, 2018 3.220 3.250 3.100 3.170 107,000 -0.05(-1.55%)
Oct 18, 2018 3.440 3.447 3.195 3.220 87,679 -0.24(-6.94%)
Oct 17, 2018 3.415 3.480 3.415 3.460 19,659 +0.00(+0.00%)
Oct 16, 2018 3.470 3.510 3.410 3.460 35,961 +0.01(+0.29%)
Oct 15, 2018 3.440 3.530 3.390 3.450 106,448 +0.00(+0.00%)
Oct 12, 2018 3.490 3.560 3.430 3.450 36,300 -0.02(-0.58%)
Oct 11, 2018 3.360 3.580 3.360 3.470 52,355 +0.07(+2.06%)
Oct 10, 2018 3.530 3.560 3.370 3.400 154,733 -0.20(-5.56%)
Oct 09, 2018 3.780 3.780 3.570 3.600 195,924 -0.16(-4.26%)
Oct 08, 2018 3.690 3.830 3.560 3.760 56,462 +0.18(+5.03%)
Oct 05, 2018 3.650 3.710 3.520 3.580 119,400 -0.04(-1.10%)
Oct 04, 2018 3.790 3.790 3.550 3.620 125,824 -0.15(-3.98%)
Oct 03, 2018 3.870 3.870 3.700 3.770 68,007 -0.11(-2.84%)
Oct 02, 2018 3.630 3.950 3.630 3.880 117,556 +0.25(+6.89%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.