Historical Data for CRH Medical Corporation of Beneficial Interest (CRHM)

$ 2.24   0.28 (+14.29%) Volume: 172.97k 8:00 PM EDT Jul 2, 2020
After Hours:  $ 2.26   0.02 (+0.89%) Volume: 1.48k 5:11 PM EDT Jul 2, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 2.00 2.26 2.00 2.24 172.97k 0.28 14.29% 2.24 386.6k 1,064
07/01/20 2.07 2.11 1.96 1.96 48.91k -0.11 -5.31% 1.96 99.24k 241
06/30/20 2.08 2.12 2.05 2.07 34.25k -0.02 -0.96% 2.07 71.04k 201
06/29/20 2.16 2.16 2.08 2.09 37.31k -0.02 -0.95% 2.09 78.69k 251
06/26/20 2.22 2.22 2.10 2.11 59.97k -0.05 -2.31% 2.11 128.36k 352
06/25/20 2.24 2.28 2.16 2.16 92.78k -0.09 -4.00% 2.16 204.56k 717
06/24/20 2.3201 2.3201 2.17 2.25 128.9k -0.05 -2.17% 2.25 287.47k 754
06/23/20 2.27 2.42 2.22 2.30 234.1k 0.06 2.68% 2.30 540.58k 974
06/22/20 2.26 2.29 2.21 2.24 143.05k 0.01 0.45% 2.24 320.66k 660
06/19/20 2.20 2.37 2.20 2.23 157.25k 0.02 0.90% 2.23 359.01k 890
06/18/20 2.25 2.25 2.18 2.21 49.4k -0.04 -1.78% 2.21 109.16k 350
06/17/20 2.28 2.35 2.245 2.25 40.56k -0.03 -1.32% 2.25 92.79k 411
06/16/20 2.25 2.44 2.25 2.28 84.11k 0.06 2.70% 2.28 194.55k 562
06/15/20 2.15 2.30 2.14 2.22 82.04k -0.06 -2.63% 2.22 180.9k 733
06/12/20 2.36 2.40 2.26 2.28 114.27k 0.03 1.33% 2.28 263.01k 471
06/11/20 2.44 2.44 2.15 2.25 211.63k -0.30 -11.76% 2.25 474.75k 1,071
06/10/20 2.63 2.68 2.4801 2.55 185.37k -0.05 -1.92% 2.55 473.32k 1,048
06/09/20 2.73 2.77 2.53 2.60 201.31k -0.18 -6.47% 2.60 528.54k 881
06/08/20 2.41 2.8799 2.385 2.78 385.37k 0.48 20.87% 2.78 1.05m 1,971
06/05/20 2.29 2.46 2.29 2.30 249.14k 0.07 3.14% 2.30 585.01k 1,225