Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Assure Holdings Corp
(OP:
ARHH
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
1.070
1.110
1.070
1.080
16,400
-0.01(-0.92%)
Jan 28, 2021
1.105
1.110
1.060
1.090
7,725
+0.02(+1.87%)
Jan 27, 2021
1.068
1.070
1.030
1.070
19,696
+0.00(+0.00%)
Jan 26, 2021
1.150
1.206
1.010
1.070
114,514
-0.13(-10.83%)
Jan 25, 2021
1.140
1.250
1.130
1.200
57,773
+0.02(+1.69%)
Jan 22, 2021
1.160
1.180
1.160
1.180
40,700
+0.00(+0.00%)
Jan 21, 2021
1.160
1.180
1.120
1.180
58,322
-0.01(-0.67%)
Jan 20, 2021
1.150
1.190
1.150
1.188
26,400
+0.06(+5.74%)
Jan 19, 2021
1.170
1.170
1.123
1.123
14,910
-0.05(-3.97%)
Jan 15, 2021
1.180
1.180
1.160
1.170
19,200
+0.00(+0.00%)
Jan 14, 2021
1.150
1.190
1.120
1.170
146,808
+0.02(+1.75%)
Jan 13, 2021
1.090
1.150
1.090
1.150
47,500
+0.05(+4.54%)
Jan 12, 2021
1.100
1.100
1.100
1.100
4,000
+0.01(+0.92%)
Jan 11, 2021
1.090
1.096
1.050
1.090
26,510
+0.01(+1.34%)
Jan 08, 2021
1.090
1.100
1.075
1.076
8,700
+0.05(+4.43%)
Jan 07, 2021
1.070
1.110
1.030
1.030
90,660
-0.02(-2.37%)
Jan 06, 2021
1.030
1.070
1.030
1.055
39,300
+0.04(+4.46%)
Jan 05, 2021
1.050
1.050
1.010
1.010
320
+0.00(+0.00%)
Jan 04, 2021
1.100
1.110
1.000
1.010
13,257
-0.02(-1.94%)
Dec 31, 2020
1.030
1.030
1.030
7,550
-0.07(-6.36%)
Dec 30, 2020
1.026
1.100
1.026
1.100
7,550
+0.01(+0.92%)
Dec 29, 2020
1.150
1.150
0.9600
1.090
40,900
-0.05(-4.39%)
Dec 28, 2020
0.9800
1.140
0.9800
1.140
3,107
+0.10(+9.62%)
Dec 23, 2020
1.040
1.040
1.040
0
+0.02(+1.96%)
Dec 22, 2020
1.010
1.050
1.010
1.020
17,350
+0.01(+0.99%)
Dec 21, 2020
1.090
1.090
0.9500
1.010
29,600
-0.08(-7.34%)
Dec 18, 2020
1.130
1.130
1.050
1.090
18,100
+0.00(+0.00%)
Dec 17, 2020
1.110
1.140
1.028
1.090
11,530
-0.02(-1.43%)
Dec 16, 2020
1.019
1.140
1.019
1.106
57,160
-0.03(-3.00%)
Dec 15, 2020
1.040
1.140
1.040
1.140
42,850
+0.09(+8.57%)
Dec 14, 2020
1.000
1.050
0.9400
1.050
13,740
+0.02(+1.94%)
Dec 11, 2020
0.9717
1.050
0.9717
1.030
12,400
-0.00(-0.43%)
Dec 10, 2020
1.140
1.170
0.9690
1.034
23,650
-0.10(-8.45%)
Dec 09, 2020
1.180
1.180
1.110
1.130
32,670
-0.05(-4.24%)
Dec 08, 2020
1.020
1.180
1.000
1.180
570
+0.06(+5.36%)
Dec 07, 2020
1.140
1.200
1.120
1.120
21,193
-0.02(-1.82%)
Dec 04, 2020
1.150
1.200
1.100
1.141
78,900
+0.05(+4.66%)
Dec 03, 2020
0.9863
1.180
0.9600
1.090
188,550
+0.15(+15.96%)
Dec 02, 2020
0.8133
0.9720
0.8133
0.9400
140,215
+0.19(+25.27%)
Dec 01, 2020
0.7879
0.8600
0.6000
0.7504
182,678
-0.11(-12.74%)
Nov 30, 2020
0.8826
0.8826
0.8600
0.8600
1,217
-0.07(-7.53%)
Nov 25, 2020
0.9300
0.9300
0.9300
0
+0.03(+3.33%)
Nov 24, 2020
0.8520
0.9000
0.7700
0.9000
3,911
+0.00(+0.00%)
Nov 23, 2020
0.9000
0.9000
0.9000
0.9000
2,050
-0.07(-7.22%)
Nov 19, 2020
0.9700
0.9700
0.9700
0
+0.10(+11.93%)
Nov 18, 2020
0.9263
0.9263
0.8188
0.8666
4,570
-0.07(-7.53%)
Nov 17, 2020
0.9600
0.9798
0.9372
0.9372
4,241
-0.02(-2.02%)
Nov 16, 2020
0.8800
0.9565
0.8438
0.9565
20,061
+0.11(+13.18%)
Nov 13, 2020
0.7900
0.8900
0.7900
0.8451
28,300
+0.05(+5.64%)
Nov 12, 2020
0.8000
0.8000
0.8000
0.8000
700
-0.01(-1.23%)
Nov 11, 2020
0.8100
0.8100
0.8100
0.8100
301
+0.00(+0.07%)
Nov 10, 2020
0.8000
0.8100
0.8000
0.8094
31,399
+0.01(+1.17%)
Nov 09, 2020
0.7700
0.8000
0.7200
0.8000
30,700
+0.03(+4.02%)
Nov 06, 2020
0.6600
0.7694
0.6600
0.7691
26,100
+0.07(+9.87%)
Nov 05, 2020
0.7000
0.7000
0.7000
0.7000
2,800
+0.00(+0.00%)
Nov 04, 2020
0.7632
0.7632
0.7000
0.7000
7,850
+0.03(+4.00%)
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
.