Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Jan 31, 2018 2.850 3.025 2.850 3.000 130,463 +0.17(+6.19%)
Jan 30, 2018 2.950 3.000 2.800 2.825 225,850 -0.17(-5.83%)
Jan 29, 2018 3.100 3.175 2.950 3.000 155,231 -0.15(-4.76%)
Jan 26, 2018 3.100 3.200 3.075 3.150 141,436 +0.05(+1.61%)
Jan 25, 2018 3.050 3.140 3.050 3.100 107,909 +0.02(+0.81%)
Jan 24, 2018 2.950 3.100 2.900 3.075 211,935 +0.12(+4.24%)
Jan 23, 2018 2.900 3.000 2.850 2.950 84,234 +0.05(+1.72%)
Jan 22, 2018 2.950 2.950 2.850 2.900 95,970 -0.05(-1.69%)
Jan 19, 2018 2.750 2.950 2.750 2.950 160,983 +0.20(+7.27%)
Jan 18, 2018 2.800 2.840 2.700 2.750 101,455 -0.05(-1.79%)
Jan 17, 2018 2.850 2.850 2.650 2.800 219,256 +0.15(+5.66%)
Jan 16, 2018 2.650 2.650 2.575 2.650 166,423 +0.00(+0.00%)
Jan 12, 2018 2.650 2.650 2.650 0 -0.05(-1.85%)
Jan 11, 2018 2.600 2.725 2.550 2.700 58,923 +0.10(+3.85%)
Jan 10, 2018 2.650 2.675 2.550 2.600 144,920 -0.05(-1.89%)
Jan 09, 2018 2.700 2.800 2.650 2.650 130,067 -0.12(-4.50%)
Jan 08, 2018 2.750 2.800 2.700 2.775 210,320 +0.02(+0.91%)
Jan 05, 2018 2.450 2.750 2.450 2.750 106,222 +0.00(+0.00%)
Jan 04, 2018 2.700 2.750 2.600 2.750 27,502 +0.05(+1.85%)
Jan 03, 2018 2.800 2.800 2.575 2.700 148,828 -0.10(-3.57%)
Jan 02, 2018 2.650 2.800 2.650 2.800 114,237 +0.15(+5.66%)
Dec 29, 2017 2.650 2.650 2.650 0 +0.00(+0.00%)
Dec 28, 2017 2.500 2.650 2.500 2.650 101,381 +0.15(+6.00%)
Dec 27, 2017 2.450 2.578 2.450 2.500 114,595 +0.02(+1.01%)
Dec 26, 2017 2.500 2.565 2.400 2.475 33,994 -0.02(-1.00%)
Dec 22, 2017 2.650 2.650 2.450 2.500 101,865 -0.15(-5.66%)
Dec 21, 2017 2.450 2.750 2.400 2.650 348,165 +0.20(+8.16%)
Dec 20, 2017 2.440 2.450 2.400 2.450 108,700 +0.00(+0.00%)
Dec 19, 2017 2.300 2.450 2.300 2.450 248,709 +0.10(+4.26%)
Dec 18, 2017 2.300 2.440 2.250 2.350 448,532 +0.00(+0.00%)
Dec 15, 2017 2.300 2.360 2.275 2.350 165,777 +0.05(+2.17%)
Dec 14, 2017 2.250 2.300 2.200 2.300 133,190 +0.07(+3.37%)
Dec 13, 2017 2.200 2.250 2.150 2.225 158,024 -0.02(-1.11%)
Dec 12, 2017 2.350 2.383 2.200 2.250 174,699 -0.12(-5.26%)
Dec 11, 2017 2.400 2.400 2.300 2.375 216,288 -0.02(-1.04%)
Dec 08, 2017 2.550 2.550 2.300 2.400 383,764 -0.10(-4.00%)
Dec 07, 2017 2.300 2.500 2.250 2.500 235,902 +0.20(+8.70%)
Dec 06, 2017 2.150 2.350 2.100 2.300 346,624 +0.15(+6.98%)
Dec 05, 2017 2.050 2.171 2.000 2.150 97,078 +0.05(+2.38%)
Dec 04, 2017 2.050 2.100 2.000 2.100 203,121 +0.10(+5.00%)
Dec 01, 2017 1.900 2.050 1.900 2.000 249,374 +0.10(+5.26%)
Nov 30, 2017 1.900 2.050 1.900 1.900 140,975 -0.05(-2.56%)
Nov 29, 2017 1.900 1.950 1.850 1.950 99,037 +0.05(+2.63%)
Nov 28, 2017 1.850 1.900 1.823 1.900 53,179 +0.00(+0.00%)
Nov 27, 2017 2.000 2.014 1.850 1.900 62,013 -0.10(-5.00%)
Nov 24, 2017 1.950 2.000 1.890 2.000 19,794 +0.10(+5.26%)
Nov 22, 2017 1.800 1.950 1.780 1.900 135,592 +0.10(+5.56%)
Nov 21, 2017 1.900 1.900 1.750 1.800 21,127 -0.10(-5.26%)
Nov 20, 2017 1.900 1.900 1.800 1.900 65,685 +0.05(+2.70%)
Nov 17, 2017 2.000 2.000 1.800 1.850 137,362 -0.05(-2.63%)
Nov 16, 2017 1.700 1.950 1.700 1.900 179,787 +0.20(+11.76%)
Nov 15, 2017 1.550 1.700 1.460 1.700 269,733 +0.18(+11.48%)
Nov 14, 2017 1.600 1.600 1.500 1.525 181,654 -0.12(-7.58%)
Nov 13, 2017 1.650 1.695 1.550 1.650 195,002 -0.05(-2.94%)
Nov 10, 2017 1.800 1.800 1.650 1.700 101,319 -0.05(-2.86%)
Nov 09, 2017 1.700 1.750 1.650 1.750 176,050 +0.00(+0.00%)
Nov 08, 2017 1.800 1.800 1.725 1.750 83,243 +0.00(+0.00%)
Nov 07, 2017 1.750 1.886 1.700 1.750 174,817 +0.00(+0.00%)
Nov 06, 2017 1.950 1.950 1.690 1.750 166,058 -0.10(-5.41%)
Nov 03, 2017 2.100 2.100 1.800 1.850 540,490 -0.35(-15.91%)
Nov 02, 2017 2.400 2.400 2.100 2.200 116,799 -0.15(-6.38%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.