Assure Holdings Corp (TSV: IOM )

1.560 CAD +0.090 (+6.12%)
Streaming Delayed Price Updated: 3:35 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 1.480 1.560 1.480 1.560 4,400 +0.09(+6.12%)
Apr 15, 2021 1.410 1.470 1.410 1.470 19,693 +0.07(+5.00%)
Apr 14, 2021 1.410 1.500 1.400 1.400 55,000 -0.11(-7.28%)
Apr 13, 2021 1.620 1.620 1.490 1.510 3,300 -0.11(-6.79%)
Apr 12, 2021 1.620 1.620 1.620 1.620 900 +0.00(+0.00%)
Apr 09, 2021 1.610 1.620 1.610 1.620 4,900 -0.08(-4.71%)
Apr 08, 2021 1.620 1.700 1.620 1.700 10,303 +0.08(+4.94%)
Apr 07, 2021 1.630 1.630 1.620 1.620 10,859 -0.12(-6.90%)
Apr 06, 2021 1.620 1.740 1.620 1.740 1,200 +0.16(+10.13%)
Apr 05, 2021 1.590 1.590 1.580 1.580 1,000 -0.21(-11.73%)
Mar 31, 2021 1.790 1.790 1.790 0 -0.01(-0.56%)
Mar 29, 2021 1.800 1.800 1.800 0 -0.02(-1.10%)
Mar 26, 2021 1.900 1.950 1.700 1.820 29,050 +0.00(+0.00%)
Mar 25, 2021 1.750 1.820 1.750 1.820 5,100 +0.08(+4.60%)
Mar 24, 2021 1.740 1.740 1.740 1.740 300 -0.05(-2.79%)
Mar 23, 2021 1.760 1.790 1.760 1.790 22,900 +0.00(+0.00%)
Mar 22, 2021 1.800 1.800 1.780 1.790 2,714 +0.11(+6.55%)
Mar 19, 2021 1.690 1.690 1.680 1.680 5,800 +0.00(+0.00%)
Mar 18, 2021 1.750 1.750 1.680 1.680 34,205 -0.04(-2.33%)
Mar 17, 2021 1.750 1.750 1.720 1.720 4,100 -0.03(-1.71%)
Mar 16, 2021 1.750 1.750 1.750 1.750 3,000 -0.05(-2.78%)
Mar 15, 2021 1.860 1.860 1.800 1.800 6,650 -0.06(-3.23%)
Mar 11, 2021 1.860 1.860 1.860 0 +0.00(+0.00%)
Mar 10, 2021 1.860 1.860 1.860 1.860 200 +0.15(+8.77%)
Mar 09, 2021 1.790 1.790 1.710 1.710 25,900 -0.03(-1.72%)
Mar 08, 2021 1.730 1.810 1.690 1.740 77,400 +0.00(+0.00%)
Mar 05, 2021 1.720 1.810 1.700 1.740 67,240 +0.02(+1.16%)
Mar 04, 2021 1.910 1.920 1.690 1.720 45,710 -0.27(-13.57%)
Mar 03, 2021 2.000 2.030 1.980 1.990 57,955 -0.01(-0.50%)
Mar 02, 2021 2.030 2.050 1.950 2.000 43,313 -0.03(-1.48%)
Mar 01, 2021 1.980 2.030 1.980 2.030 48,169 +0.13(+6.84%)
Feb 26, 2021 1.900 1.930 1.840 1.900 28,650 +0.08(+4.40%)
Feb 25, 2021 1.790 2.020 1.790 1.820 80,050 +0.04(+2.25%)
Feb 24, 2021 1.760 1.780 1.750 1.780 11,100 +0.18(+11.25%)
Feb 23, 2021 1.680 1.720 1.530 1.600 41,977 -0.25(-13.51%)
Feb 22, 2021 1.770 1.890 1.700 1.850 33,350 +0.05(+2.78%)
Feb 19, 2021 1.750 1.800 1.650 1.800 73,900 +0.04(+2.27%)
Feb 18, 2021 1.750 1.760 1.750 1.760 9,900 -0.04(-2.22%)
Feb 17, 2021 1.750 1.800 1.690 1.800 25,600 +0.00(+0.00%)
Feb 16, 2021 1.890 1.900 1.740 1.800 38,043 +0.03(+1.69%)
Feb 12, 2021 1.770 1.770 1.770 0 +0.22(+14.19%)
Feb 11, 2021 1.500 1.550 1.500 1.550 38,733 +0.09(+6.16%)
Feb 10, 2021 1.480 1.490 1.440 1.460 7,917 +0.00(+0.00%)
Feb 09, 2021 1.470 1.480 1.460 1.460 11,700 -0.03(-2.01%)
Feb 08, 2021 1.540 1.550 1.490 1.490 25,390 -0.01(-0.67%)
Feb 05, 2021 1.440 1.500 1.430 1.500 57,234 +0.06(+4.17%)
Feb 04, 2021 1.440 1.440 1.440 1.440 501 +0.08(+5.88%)
Feb 03, 2021 1.380 1.440 1.360 1.360 13,900 +0.00(+0.00%)
Feb 02, 2021 1.360 1.360 1.360 1.360 1,300 +0.00(+0.00%)
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.