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 (%)
Mar 31, 2017 8.350 8.350 8.050 8.200 72,754 -0.10(-1.20%)
Mar 30, 2017 8.450 8.450 8.250 8.300 84,335 -0.10(-1.19%)
Mar 29, 2017 8.350 8.450 8.250 8.400 110,159 +0.10(+1.20%)
Mar 28, 2017 8.300 8.450 8.200 8.300 149,635 -0.05(-0.60%)
Mar 27, 2017 8.450 8.550 8.250 8.350 91,353 -0.05(-0.60%)
Mar 24, 2017 8.550 8.600 8.300 8.400 110,720 -0.10(-1.18%)
Mar 23, 2017 8.250 8.550 8.250 8.500 154,843 +0.20(+2.41%)
Mar 22, 2017 8.150 8.300 7.900 8.300 116,915 +0.15(+1.84%)
Mar 21, 2017 8.550 8.550 7.755 8.150 583,894 -0.35(-4.12%)
Mar 20, 2017 8.700 8.700 8.300 8.500 143,364 +0.00(+0.00%)
Mar 17, 2017 8.300 8.500 8.250 8.500 271,216 +0.20(+2.41%)
Mar 16, 2017 8.600 8.700 8.210 8.300 285,880 -0.25(-2.92%)
Mar 15, 2017 8.000 8.600 8.000 8.550 1,164,141 +0.60(+7.55%)
Mar 14, 2017 8.050 8.050 7.900 7.950 132,221 -0.05(-0.62%)
Mar 13, 2017 7.800 8.150 7.775 8.000 160,770 +0.25(+3.23%)
Mar 10, 2017 7.700 7.750 7.550 7.750 140,129 +0.20(+2.65%)
Mar 09, 2017 7.400 7.700 7.300 7.550 65,965 +0.20(+2.72%)
Mar 08, 2017 7.300 7.550 7.200 7.350 68,046 +0.00(+0.00%)
Mar 07, 2017 7.300 7.400 7.250 7.350 37,418 -0.05(-0.68%)
Mar 06, 2017 7.400 7.550 7.221 7.400 123,206 -0.05(-0.67%)
Mar 03, 2017 7.500 7.565 7.400 7.450 60,943 -0.05(-0.67%)
Mar 02, 2017 7.450 7.635 7.350 7.500 117,168 +0.15(+2.04%)
Mar 01, 2017 7.000 7.500 6.950 7.350 281,439 +0.40(+5.76%)
Feb 28, 2017 6.850 7.000 6.850 6.950 87,831 +0.00(+0.00%)
Feb 27, 2017 7.100 7.150 6.900 6.950 152,767 -0.15(-2.11%)
Feb 24, 2017 6.950 7.150 6.850 7.100 171,046 +0.15(+2.16%)
Feb 23, 2017 6.650 7.000 6.600 6.950 164,752 +0.35(+5.30%)
Feb 22, 2017 6.650 6.650 6.400 6.600 80,087 +0.00(+0.00%)
Feb 21, 2017 6.500 6.700 6.450 6.600 75,886 +0.10(+1.54%)
Feb 17, 2017 6.500 6.500 6.500 0 +0.05(+0.78%)
Feb 16, 2017 6.550 6.600 6.450 6.450 85,891 -0.15(-2.27%)
Feb 15, 2017 6.600 6.650 6.500 6.600 42,306 +0.05(+0.76%)
Feb 14, 2017 6.600 6.650 6.500 6.550 39,300 +0.00(+0.00%)
Feb 13, 2017 6.700 6.800 6.455 6.550 63,706 -0.05(-0.76%)
Feb 10, 2017 6.450 6.680 6.341 6.600 65,714 +0.25(+3.94%)
Feb 09, 2017 6.300 6.400 6.258 6.350 35,149 +0.10(+1.60%)
Feb 08, 2017 6.400 6.400 6.200 6.250 31,722 -0.05(-0.79%)
Feb 07, 2017 6.250 6.400 6.205 6.300 55,000 +0.00(+0.00%)
Feb 06, 2017 6.500 6.500 6.250 6.300 36,251 -0.20(-3.08%)
Feb 03, 2017 6.550 6.610 6.350 6.500 67,742 +0.05(+0.78%)
Feb 02, 2017 6.250 6.525 6.250 6.450 85,336 +0.25(+4.03%)
Feb 01, 2017 6.250 6.400 6.150 6.200 158,383 -0.05(-0.80%)
Jan 31, 2017 6.050 6.250 6.050 6.250 62,990 +0.20(+3.31%)
Jan 30, 2017 6.200 6.200 6.000 6.050 62,091 -0.15(-2.42%)
Jan 27, 2017 6.150 6.200 6.025 6.200 47,107 +0.08(+1.22%)
Jan 26, 2017 6.100 6.150 6.000 6.125 45,843 -0.03(-0.41%)
Jan 25, 2017 6.150 6.150 6.050 6.150 82,315 +0.10(+1.65%)
Jan 24, 2017 6.000 6.075 5.955 6.050 48,597 +0.10(+1.68%)
Jan 23, 2017 5.900 6.050 5.900 5.950 71,947 +0.05(+0.85%)
Jan 20, 2017 5.950 6.000 5.850 5.900 48,069 +0.05(+0.85%)
Jan 19, 2017 5.750 6.000 5.750 5.850 38,895 +0.00(+0.00%)
Jan 18, 2017 6.075 6.075 5.850 5.850 23,247 -0.15(-2.50%)
Jan 17, 2017 6.200 6.200 5.950 6.000 62,417 -0.20(-3.23%)
Jan 13, 2017 6.200 6.200 6.200 0 +0.00(+0.00%)
Jan 12, 2017 6.050 6.200 6.000 6.200 88,685 +0.20(+3.33%)
Jan 11, 2017 6.200 6.200 5.950 6.000 120,387 -0.10(-1.64%)
Jan 10, 2017 5.900 6.200 5.800 6.100 109,326 +0.25(+4.27%)
Jan 09, 2017 5.900 5.900 5.750 5.850 104,635 +0.00(+0.00%)
Jan 06, 2017 5.750 5.950 5.650 5.850 90,331 +0.10(+1.74%)
Jan 05, 2017 5.800 5.900 5.700 5.750 34,688 -0.05(-0.86%)
Jan 04, 2017 5.600 5.828 5.490 5.800 97,211 +0.35(+6.42%)
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.