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 (%)
Nov 29, 2019
1.350
1.350
1.300
1.300
3,700
-0.10(-7.14%)
Nov 27, 2019
1.455
1.479
1.350
1.400
61,300
-0.20(-12.50%)
Nov 26, 2019
1.650
1.750
1.460
1.600
84,500
+0.01(+0.44%)
Nov 25, 2019
1.466
1.650
1.448
1.593
59,721
+0.11(+7.64%)
Nov 22, 2019
1.480
1.520
1.450
1.480
34,000
-0.03(-1.99%)
Nov 21, 2019
1.550
1.550
1.507
1.510
7,400
-0.04(-2.58%)
Nov 20, 2019
1.540
1.550
1.495
1.550
31,358
+0.03(+1.97%)
Nov 19, 2019
1.600
1.600
1.520
1.520
5,753
-0.04(-2.76%)
Nov 18, 2019
1.540
1.563
1.540
1.563
15,037
-0.02(-1.06%)
Nov 15, 2019
1.513
1.600
1.444
1.580
52,400
+0.07(+4.91%)
Nov 14, 2019
1.570
1.600
1.506
1.506
14,300
-0.19(-11.41%)
Nov 13, 2019
1.600
1.700
1.600
1.700
129,370
+0.11(+6.92%)
Nov 12, 2019
1.475
1.650
1.475
1.590
67,165
+0.11(+7.76%)
Nov 11, 2019
1.450
1.500
1.370
1.476
55,200
+0.16(+11.78%)
Nov 08, 2019
1.300
1.450
1.280
1.320
23,200
-0.06(-4.35%)
Nov 07, 2019
1.300
1.450
1.260
1.380
8,693
-0.02(-1.43%)
Nov 06, 2019
1.400
1.400
1.400
1.400
3,000
+0.00(+0.21%)
Nov 05, 2019
1.380
1.397
1.310
1.397
26,300
+0.02(+1.23%)
Nov 04, 2019
1.370
1.381
1.370
1.380
6,400
-0.07(-4.83%)
Nov 01, 2019
1.450
1.450
1.450
1.450
5,000
+0.04(+2.84%)
Oct 31, 2019
1.435
1.435
1.390
1.410
2,825
+0.01(+0.71%)
Oct 30, 2019
1.410
1.450
1.360
1.400
25,150
-0.07(-4.80%)
Oct 29, 2019
1.500
1.500
1.471
1.471
7,700
-0.01(-0.64%)
Oct 28, 2019
1.290
1.500
1.290
1.480
21,043
+0.20(+15.53%)
Oct 25, 2019
1.290
1.290
1.281
1.281
3,100
+0.06(+5.00%)
Oct 24, 2019
1.220
1.220
1.220
1.220
1,075
-0.01(-0.81%)
Oct 23, 2019
1.260
1.260
1.230
1.230
1,100
-0.02(-1.60%)
Oct 22, 2019
1.250
1.260
1.250
1.250
4,951
-0.03(-2.34%)
Oct 21, 2019
1.240
1.290
1.220
1.280
52,140
-0.01(-0.50%)
Oct 18, 2019
1.294
1.320
1.286
1.286
1,700
+0.01(+0.50%)
Oct 17, 2019
1.240
1.280
1.240
1.280
3,000
+0.04(+3.23%)
Oct 16, 2019
1.240
1.240
1.240
1.240
500
+0.04(+3.00%)
Oct 15, 2019
1.250
1.250
1.204
1.204
2,200
-0.10(-7.39%)
Oct 14, 2019
1.300
1.300
1.300
1.300
1,100
-0.02(-1.52%)
Oct 07, 2019
1.320
1.320
1.320
0
+0.00(+0.00%)
Oct 04, 2019
1.320
1.320
1.320
1.320
2,100
+0.05(+4.24%)
Oct 03, 2019
1.200
1.280
1.180
1.266
58,650
-0.00(-0.29%)
Oct 02, 2019
1.220
1.345
1.200
1.270
24,975
-0.08(-5.93%)
Oct 01, 2019
1.400
1.400
1.350
1.350
6,000
-0.05(-3.57%)
Sep 30, 2019
1.400
1.400
1.400
1.400
4,000
+0.04(+3.31%)
Sep 27, 2019
1.355
1.355
1.355
1.355
1,000
-0.02(-1.80%)
Sep 26, 2019
1.320
1.380
1.320
1.380
1,500
+0.14(+11.56%)
Sep 25, 2019
1.350
1.352
1.237
1.237
30,000
-0.11(-8.37%)
Sep 24, 2019
1.510
1.510
1.350
1.350
26,650
-0.17(-11.18%)
Sep 23, 2019
1.657
1.657
1.500
1.520
2,630
+0.02(+1.18%)
Sep 20, 2019
1.550
1.630
1.480
1.502
14,800
-0.01(-0.52%)
Sep 19, 2019
1.500
1.510
1.500
1.510
18,300
-0.04(-2.58%)
Sep 18, 2019
1.550
1.550
1.550
1.550
4,625
-0.02(-1.27%)
Sep 17, 2019
1.613
1.640
1.570
1.570
5,200
-0.11(-6.55%)
Sep 16, 2019
1.730
1.730
1.680
1.680
10,800
+0.03(+1.82%)
Sep 13, 2019
1.650
1.650
1.650
1.650
4,100
-0.03(-1.79%)
Sep 12, 2019
1.600
1.690
1.600
1.680
32,936
+0.03(+1.82%)
Sep 11, 2019
1.650
1.750
1.550
1.650
7,845
+0.00(+0.00%)
Sep 10, 2019
1.709
1.710
1.644
1.650
8,800
+0.00(+0.00%)
Sep 09, 2019
1.620
1.720
1.620
1.650
26,400
+0.03(+1.85%)
Sep 06, 2019
1.680
1.680
1.582
1.620
56,900
-0.04(-2.70%)
Sep 05, 2019
1.740
1.740
1.665
1.665
20,185
-0.00(-0.18%)
Sep 04, 2019
1.790
1.800
1.668
1.668
26,665
-0.12(-6.82%)
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
.