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

$ 4.06   0.01 (+0.25%) Volume: 70.38k 8:00 PM EST 22-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/22/20 4.19 4.19 4.03 4.06 70.28k 0.01 0.25% 4.06 286.86k 506
01/21/20 4.02 4.15 4.02 4.05 138.48k 0.00 0.00% 4.05 564.47k 690
01/17/20 4.02 4.10 4.00 4.05 48.42k 0.01 0.25% 4.05 196.1k 376
01/16/20 4.00 4.065 3.99 4.04 29.45k 0.06 1.51% 4.04 118.88k 216
01/15/20 3.98 4.09 3.975 3.98 35.48k -0.04 -1.00% 3.98 142.05k 306
01/14/20 3.99 4.10 3.95 4.02 61.04k 0.02 0.50% 4.02 245.51k 369
01/13/20 4.00 4.05 3.91 4.00 171.13k 0.00 0.00% 4.00 685.18k 758
01/10/20 3.90 4.03 3.8973 4.00 75.87k 0.08 2.04% 4.00 299.98k 440
01/09/20 3.96 3.9868 3.90 3.92 42.54k -0.01 -0.25% 3.92 166.81k 301
01/08/20 3.85 4.05 3.82 3.93 66.15k 0.08 2.08% 3.93 259.41k 458
01/07/20 4.00 4.00 3.83 3.85 35.51k -0.14 -3.51% 3.85 137.8k 224
01/06/20 3.85 3.99 3.78 3.99 63.3k 0.16 4.18% 3.99 245.85k 388
01/03/20 3.75 3.86 3.63 3.83 118.16k 0.13 3.51% 3.83 450.57k 764
01/02/20 3.50 3.70 3.50 3.70 103.52k 0.23 6.63% 3.70 377.04k 414
12/31/19 3.39 3.50 3.35 3.47 28.23k 0.10 2.97% 3.47 96.73k 338
12/30/19 3.44 3.44 3.36 3.37 19.09k -0.02 -0.59% 3.37 64.37k 203
12/27/19 3.40 3.46 3.39 3.39 10.13k 0.00 0.00% 3.39 34.59k 71
12/26/19 3.50 3.50 3.33 3.39 16.17k -0.09 -2.59% 3.39 55.07k 117
12/24/19 3.56 3.56 3.4323 3.48 6.84k -0.05 -1.42% 3.48 23.94k 93
12/23/19 3.57 3.65 3.53 3.53 21.65k -0.09 -2.49% 3.53 76.71k 189