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

$ 2.72   0.19 (+7.51%) Volume: 74.43k 11:05 AM EDT Aug 13, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/13/20 2.53 2.72 2.53 2.72 74.43k 0.19 7.51% 2.72 197.31k 354
08/12/20 2.57 2.61 2.48 2.53 240.34k -0.02 -0.78% 2.53 611.85k 768
08/11/20 2.37 2.6302 2.37 2.55 188.34k 0.08 3.24% 2.55 482.41k 676
08/10/20 2.44 2.5136 2.37 2.47 117.01k 0.07 2.92% 2.47 286.24k 592
08/07/20 2.62 2.63 2.36 2.40 87.47k -0.21 -8.05% 2.40 216.62k 550
08/06/20 2.52 2.665 2.50 2.61 101.07k 0.11 4.40% 2.61 263.56k 611
08/05/20 2.30 2.54 2.30 2.50 152.26k 0.20 8.70% 2.50 370.56k 947
08/04/20 2.55 2.55 2.265 2.30 267.45k -0.13 -5.35% 2.30 623.35k 1,279
08/03/20 2.38 2.48 2.28 2.43 162.3k 0.09 3.85% 2.43 385.38k 569
07/31/20 2.30 2.35 2.30 2.34 22.57k 0.05 2.18% 2.34 52.51k 174
07/30/20 2.20 2.34 2.20 2.29 88.27k -0.05 -2.14% 2.29 203.6k 497
07/29/20 2.32 2.37 2.30 2.34 88.83k 0.03 1.30% 2.34 208.62k 410
07/28/20 2.26 2.35 2.26 2.31 83.27k 0.04 1.76% 2.31 192.9k 410
07/27/20 2.25 2.31 2.25 2.27 206.34k 0.04 1.79% 2.27 468.95k 732
07/24/20 2.29 2.31 2.22 2.23 56.97k -0.07 -3.04% 2.23 127.81k 454
07/23/20 2.27 2.34 2.27 2.30 185.37k -0.02 -0.86% 2.30 428.67k 659
07/22/20 2.34 2.34 2.27 2.32 48.92k 0.01 0.43% 2.32 112.45k 269
07/21/20 2.26 2.33 2.26 2.31 9.28k 0.06 2.67% 2.31 21.41k 145
07/20/20 2.25 2.29 2.22 2.25 88.09k -0.03 -1.32% 2.25 198.31k 200
07/17/20 2.27 2.32 2.26 2.28 89.03k 0.00 0.00% 2.28 203.86k 470
07/16/20 2.33 2.33 2.26 2.28 54.03k -0.05 -2.15% 2.28 123.71k 312
07/15/20 2.15 2.35 2.15 2.33 55.46k 0.15 6.88% 2.33 128.08k 413
07/14/20 2.18 2.20 2.13 2.18 40.27k -0.02 -0.91% 2.18 87.46k 269
07/13/20 2.22 2.265 2.16 2.20 114.65k 0.02 0.92% 2.20 256.11k 554