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

$ 2.09   0.375 (+21.87%) Volume: 370.81k 8:00 PM EDT Apr 9, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/09/20 1.79 2.25 1.7811 2.09 370.81k 0.375 21.87% 2.09 753.24k 1,563
04/08/20 1.61 1.76 1.60 1.715 225.9k 0.115 7.19% 1.715 386.7k 1,000
04/07/20 1.55 1.71 1.55 1.60 200.28k 0.10 6.67% 1.60 327.67k 767
04/06/20 1.40 1.55 1.38 1.50 199.12k 0.15 11.11% 1.50 294.93k 1,193
04/03/20 1.40 1.40 1.31 1.35 88.57k 0.00 0.00% 1.35 121.15k 424
04/02/20 1.29 1.40 1.20 1.35 237.37k 0.10 8.00% 1.35 316.7k 1,092
04/01/20 1.30 1.33 1.16 1.25 310.42k -0.09 -6.72% 1.25 387.62k 1,462
03/31/20 1.335 1.37 1.31 1.34 223.75k 0.07 5.51% 1.34 299.86k 958
03/30/20 1.18 1.31 1.18 1.27 118.8k 0.03 2.42% 1.27 150.06k 475
03/27/20 1.32 1.3299 1.19 1.24 153.81k -0.07 -5.34% 1.24 191.94k 566
03/26/20 1.36 1.51 1.31 1.31 218.11k -0.04 -2.96% 1.31 310.58k 1,026
03/25/20 1.19 1.43 1.16 1.35 370.07k 0.25 22.73% 1.35 491k 1,573
03/24/20 1.05 1.15 1.05 1.10 583.13k 0.04 3.77% 1.10 645.33k 1,734
03/23/20 1.13 1.19 1.00 1.06 312.56k -0.06 -5.36% 1.06 335.58k 1,074
03/20/20 1.15 1.31 1.11 1.12 438.4k 0.01 0.90% 1.12 514.28k 1,274
03/19/20 0.9795 1.14 0.90 1.11 354.02k 0.1706 18.16% 1.11 365.43k 1,009
03/18/20 1.16 1.16 0.859949 0.9394 196.12k -0.2306 -19.71% 0.9394 203.58k 1,113
03/17/20 1.26 1.32 1.10 1.17 334.87k -0.03 -2.50% 1.17 398.31k 1,623
03/16/20 1.58 1.58 1.185 1.20 233.47k -0.38 -24.05% 1.20 307.93k 1,358
03/13/20 1.95 1.95 1.47 1.58 410.48k -0.13 -7.60% 1.58 665.78k 2,355
03/12/20 2.70 2.70 1.69 1.71 233.51k -1.16 -40.42% 1.71 457.78k 1,615
03/11/20 3.01 3.01 2.80 2.87 101.67k -0.15 -4.97% 2.87 294.16k 817
03/10/20 3.27 3.27 2.775 3.02 74.2k 0.03 1.00% 3.02 219.59k 683
03/09/20 3.00 3.10 2.8501 2.99 93.56k -0.27 -8.28% 2.99 282.48k 624