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 (%)
Jul 31, 2018 3.350 3.350 3.225 3.300 123,631 -0.05(-1.49%)
Jul 30, 2018 3.250 3.350 3.250 3.350 24,088 +0.10(+3.08%)
Jul 27, 2018 3.250 3.300 3.245 3.250 105,200 +0.07(+2.20%)
Jul 26, 2018 3.150 3.200 3.100 3.180 51,121 -0.02(-0.63%)
Jul 25, 2018 3.150 3.200 3.125 3.200 40,862 +0.08(+2.40%)
Jul 24, 2018 3.150 3.200 3.125 3.125 14,633 -0.02(-0.79%)
Jul 23, 2018 3.100 3.150 3.100 3.150 6,174 +0.05(+1.61%)
Jul 20, 2018 3.150 3.200 3.100 3.100 6,911 -0.05(-1.59%)
Jul 19, 2018 3.050 3.150 3.050 3.150 62,916 +0.10(+3.28%)
Jul 18, 2018 3.070 3.150 3.050 3.050 9,533 -0.05(-1.61%)
Jul 17, 2018 3.050 3.150 3.000 3.100 17,686 +0.05(+1.64%)
Jul 16, 2018 3.050 3.100 2.919 3.050 67,512 -0.10(-3.17%)
Jul 13, 2018 3.050 3.150 2.995 3.150 23,529 +0.10(+3.28%)
Jul 12, 2018 3.100 3.200 3.050 3.050 52,187 -0.05(-1.61%)
Jul 11, 2018 3.055 3.100 3.050 3.100 9,296 +0.00(+0.00%)
Jul 10, 2018 3.100 3.150 3.060 3.100 29,270 +0.00(+0.00%)
Jul 09, 2018 3.050 3.100 3.050 3.100 69,399 +0.05(+1.64%)
Jul 06, 2018 3.100 3.100 3.050 3.050 14,521 +0.00(+0.00%)
Jul 05, 2018 3.050 3.000 3.050 16,132 +0.00(+0.00%)
Jul 03, 2018 3.050 3.050 3.050 0 +0.05(+1.67%)
Jul 02, 2018 3.050 3.100 3.000 3.000 10,622 -0.10(-3.23%)
Jun 29, 2018 3.000 3.100 25,573 -0.05(-1.59%)
Jun 28, 2018 3.100 3.250 3.050 3.150 17,851 +0.00(+0.00%)
Jun 27, 2018 3.300 3.300 3.100 3.150 37,241 -0.15(-4.55%)
Jun 26, 2018 3.350 3.400 3.300 3.300 5,150 -0.05(-1.49%)
Jun 25, 2018 3.400 3.400 3.325 3.350 3,832 -0.10(-2.90%)
Jun 22, 2018 3.450 3.450 3.375 3.450 22,113 +0.05(+1.47%)
Jun 21, 2018 3.350 3.434 3.350 3.400 43,161 +0.05(+1.49%)
Jun 20, 2018 3.350 3.400 3.050 3.350 32,382 +0.05(+1.52%)
Jun 19, 2018 3.400 3.400 3.250 3.300 26,857 -0.10(-2.94%)
Jun 18, 2018 3.400 3.450 3.400 3.400 30,765 -0.08(-2.16%)
Jun 15, 2018 3.500 3.455 3.475 29,035 -0.02(-0.71%)
Jun 14, 2018 3.550 3.650 3.500 3.500 24,466 -0.08(-2.10%)
Jun 13, 2018 3.600 3.650 3.550 3.575 10,691 -0.02(-0.69%)
Jun 12, 2018 3.450 3.600 3.450 3.600 32,390 +0.12(+3.60%)
Jun 11, 2018 3.600 3.600 3.460 3.475 45,427 -0.07(-2.11%)
Jun 08, 2018 3.550 3.575 3.550 3.550 5,661 -0.03(-0.70%)
Jun 07, 2018 3.500 3.575 3.500 3.575 86,565 +0.03(+0.70%)
Jun 06, 2018 3.550 3.550 8,955 +0.00(+0.00%)
Jun 05, 2018 3.650 3.650 3.450 3.550 146,204 -0.07(-1.99%)
Jun 04, 2018 3.650 3.700 3.550 3.622 28,313 +0.07(+2.03%)
Jun 01, 2018 3.500 3.600 3.450 3.550 102,750 +0.10(+2.90%)
May 31, 2018 3.600 3.600 3.425 3.450 48,831 -0.10(-2.82%)
May 30, 2018 3.450 3.600 3.410 3.550 96,976 +0.10(+2.90%)
May 29, 2018 3.450 3.550 3.400 3.450 59,634 -0.05(-1.43%)
May 25, 2018 3.500 3.500 3.500 0 +0.00(+0.00%)
May 24, 2018 3.450 3.550 3.350 3.500 20,238 +0.00(+0.00%)
May 23, 2018 3.550 3.650 3.450 3.500 78,429 -0.10(-2.78%)
May 22, 2018 3.600 3.600 3.450 3.600 26,997 +0.00(+0.00%)
May 21, 2018 3.550 3.700 3.550 3.600 46,903 +0.10(+2.86%)
May 18, 2018 3.550 3.650 3.500 3.500 40,564 -0.05(-1.41%)
May 17, 2018 3.600 3.600 3.450 3.550 23,189 -0.03(-0.70%)
May 16, 2018 3.700 3.750 3.500 3.575 272,222 -0.07(-2.05%)
May 15, 2018 3.600 3.700 3.500 3.650 109,569 +0.10(+2.82%)
May 14, 2018 3.500 3.600 3.400 3.550 105,869 +0.00(+0.00%)
May 11, 2018 3.300 3.550 3.300 3.550 225,725 +0.30(+9.23%)
May 10, 2018 3.150 3.340 3.150 3.250 169,751 +0.05(+1.56%)
May 09, 2018 3.200 3.250 3.200 3.200 155,717 +0.00(+0.00%)
May 08, 2018 3.150 3.250 3.150 3.200 40,713 +0.05(+1.59%)
May 07, 2018 3.250 3.250 3.150 3.150 217,165 -0.05(-1.56%)
May 04, 2018 3.200 3.200 3.125 3.200 386,082 +0.00(+0.00%)
May 03, 2018 3.150 3.200 3.110 3.200 117,848 +0.15(+4.92%)
May 02, 2018 3.000 3.200 2.950 3.050 101,483 -0.05(-1.61%)
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.