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 (%)
Apr 24, 2018
2.060
2.060
2.060
0
+0.06(+3.00%)
Apr 23, 2018
1.930
2.030
1.930
2.000
2,800
+0.07(+3.63%)
Apr 20, 2018
1.930
1.930
1.930
1.930
700
+0.00(+0.00%)
Apr 19, 2018
1.930
1.930
1.930
1.930
100
-0.02(-1.03%)
Apr 18, 2018
2.130
2.130
1.950
1.950
3,100
-0.09(-4.41%)
Apr 17, 2018
2.040
2.100
2.040
2.040
1,275
+0.00(+0.00%)
Apr 16, 2018
2.000
2.040
2.000
2.040
1,500
-0.06(-2.86%)
Apr 13, 2018
1.950
2.100
1.860
2.100
4,100
+0.00(+0.00%)
Apr 12, 2018
2.100
2.100
2.100
2.100
200
+0.20(+10.53%)
Apr 11, 2018
1.560
2.100
1.560
1.900
4,101
-0.10(-5.00%)
Apr 10, 2018
1.410
3.150
1.330
2.000
37,327
+0.75(+60.00%)
Apr 09, 2018
1.200
1.250
1.200
1.250
2,422
+0.08(+6.84%)
Apr 05, 2018
1.170
1.170
1.170
0
-0.08(-6.40%)
Apr 04, 2018
1.200
1.270
1.100
1.250
8,578
+0.00(+0.00%)
Apr 03, 2018
1.230
1.250
1.180
1.250
7,500
-0.03(-2.34%)
Apr 02, 2018
1.380
1.380
1.280
1.280
5,100
-0.12(-8.57%)
Mar 29, 2018
1.400
1.400
1.400
0
-0.05(-3.45%)
Mar 27, 2018
1.450
1.450
1.450
0
-0.10(-6.45%)
Mar 23, 2018
1.550
1.550
1.550
87
+0.00(+0.00%)
Mar 22, 2018
1.550
1.550
1.250
1.550
8,073
-0.33(-17.55%)
Mar 21, 2018
1.500
1.880
1.500
1.880
8,113
-0.01(-0.53%)
Mar 16, 2018
1.890
1.890
1.890
0
+0.09(+5.00%)
Mar 15, 2018
1.460
2.500
1.460
1.800
16,972
+0.05(+2.86%)
Mar 14, 2018
1.800
1.850
1.560
1.750
10,800
+0.00(+0.00%)
Mar 13, 2018
1.360
1.960
1.360
1.750
44,060
+0.40(+29.63%)
Mar 12, 2018
2.720
1.000
1.350
130,624
-1.47(-52.13%)
Mar 08, 2018
2.820
2.820
2.820
80
+0.12(+4.44%)
Mar 07, 2018
2.670
2.700
2.670
2.700
20,685
+0.00(+0.00%)
Mar 06, 2018
2.696
2.710
2.690
2.700
17,250
-0.10(-3.50%)
Mar 05, 2018
2.798
2.670
2.798
7,500
+0.10(+3.86%)
Mar 02, 2018
2.700
2.706
2.650
2.694
16,800
-0.07(-2.51%)
Mar 01, 2018
2.960
3.250
2.699
2.763
102,532
-0.40(-12.51%)
Feb 26, 2018
3.158
3.158
3.158
0
+0.07(+2.38%)
Feb 23, 2018
3.038
3.085
3.038
3.085
500
+0.08(+2.82%)
Feb 22, 2018
2.919
3.042
2.866
3.000
1,150
-0.12(-3.85%)
Feb 20, 2018
3.120
3.120
3.120
0
+0.04(+1.42%)
Feb 16, 2018
3.076
3.076
3.076
0
+0.07(+2.20%)
Feb 14, 2018
3.010
3.010
3.010
0
+0.03(+1.07%)
Feb 13, 2018
2.979
3.150
2.966
2.978
9,170
-0.10(-3.31%)
Feb 12, 2018
3.080
3.206
3.080
3.080
8,800
-0.10(-3.29%)
Feb 09, 2018
3.110
3.210
3.110
3.185
5,525
-0.06(-1.71%)
Feb 08, 2018
3.220
3.250
3.148
3.240
10,650
-0.02(-0.61%)
Feb 07, 2018
3.260
3.270
3.260
4,675
-0.01(-0.31%)
Feb 06, 2018
3.125
3.313
3.125
3.270
14,250
+0.18(+5.97%)
Feb 05, 2018
3.244
3.324
3.086
3.086
12,610
-0.14(-4.46%)
Feb 02, 2018
3.390
3.447
3.100
3.230
19,695
-0.02(-0.62%)
Feb 01, 2018
2.951
3.250
2.951
3.250
27,035
+0.31(+10.54%)
Jan 30, 2018
2.940
2.940
2.940
0
+0.05(+1.73%)
Jan 29, 2018
2.830
2.890
2.830
2.890
13,202
+0.03(+1.04%)
Jan 26, 2018
3.000
3.000
2.610
2.860
6,200
-0.14(-4.66%)
Jan 25, 2018
2.610
3.000
2.610
3.000
1,578
+0.15(+5.31%)
Jan 24, 2018
2.700
2.922
2.660
2.849
2,500
-0.07(-2.50%)
Jan 23, 2018
2.922
2.922
2.781
2.922
300
+0.17(+6.25%)
Jan 22, 2018
2.950
2.954
2.750
2.750
15,222
-0.17(-5.88%)
Jan 19, 2018
2.691
2.975
2.691
2.922
12,202
+0.23(+8.62%)
Jan 18, 2018
2.638
2.745
2.638
2.690
15,850
+0.13(+5.08%)
Jan 17, 2018
2.590
2.680
2.506
2.560
7,200
-0.08(-3.03%)
Jan 16, 2018
2.590
2.640
2.590
2.640
6,111
+0.15(+5.85%)
Jan 12, 2018
2.494
2.494
2.494
0
+0.04(+1.80%)
Jan 11, 2018
2.950
2.950
2.331
2.450
12,170
-0.44(-15.22%)
Jan 10, 2018
2.500
2.890
2.500
2.890
6,000
+0.39(+15.60%)
Jan 09, 2018
2.570
2.587
2.495
2.500
22,182
-0.20(-7.41%)
Jan 08, 2018
2.583
2.700
2.583
2.700
3,300
+0.07(+2.57%)
Jan 05, 2018
2.540
2.632
2.540
2.632
2,070
+0.08(+3.23%)
Jan 04, 2018
2.650
2.700
2.550
2.550
12,590
-0.10(-3.77%)
Jan 03, 2018
2.650
2.700
2.650
2.650
3,210
+0.12(+4.74%)
Jan 02, 2018
2.713
2.820
2.500
2.530
6,600
-0.15(-5.47%)
Dec 29, 2017
2.676
2.676
2.676
0
-0.12(-4.41%)
Dec 27, 2017
2.800
2.800
2.800
0
-0.30(-9.68%)
Dec 26, 2017
3.100
3.100
3.100
3.100
765
+0.00(+0.00%)
Dec 22, 2017
2.669
3.100
2.669
3.100
500
+0.27(+9.41%)
Dec 21, 2017
2.649
2.833
2.612
2.833
8,300
+0.14(+5.03%)
Dec 20, 2017
2.710
2.710
2.695
2.697
1,700
-0.02(-0.83%)
Dec 19, 2017
2.720
2.720
2.720
2.720
4,000
+0.01(+0.26%)
Dec 18, 2017
2.800
2.800
2.699
2.713
3,000
-0.08(-2.93%)
Dec 15, 2017
2.696
2.800
2.696
2.795
4,100
+0.06(+2.35%)
Dec 14, 2017
2.755
2.755
2.724
2.731
458
-0.10(-3.62%)
Dec 13, 2017
2.729
2.842
2.729
2.833
4,400
-0.02(-0.81%)
Dec 12, 2017
2.756
2.910
2.720
2.856
1,600
-0.04(-1.51%)
Dec 11, 2017
2.870
2.900
2.700
2.900
5,060
+0.07(+2.44%)
Dec 08, 2017
2.768
2.831
2.739
2.831
800
-0.02(-0.59%)
Dec 07, 2017
2.970
2.970
2.700
2.848
3,355
+0.15(+5.47%)
Dec 06, 2017
2.836
2.836
2.700
2.700
6,558
-0.18(-6.38%)
Dec 05, 2017
2.950
3.120
2.850
2.884
26,140
-0.09(-3.12%)
Dec 04, 2017
2.954
2.860
2.977
16,284
+0.02(+0.78%)
Dec 01, 2017
3.230
3.300
2.597
2.954
29,001
-0.20(-6.22%)
Nov 30, 2017
3.277
3.277
3.090
3.150
21,726
-0.03(-0.85%)
Nov 29, 2017
3.060
3.216
3.060
3.177
8,000
+0.05(+1.50%)
Nov 28, 2017
3.155
3.389
3.120
3.130
13,412
-0.14(-4.28%)
Nov 27, 2017
3.290
3.300
3.240
3.270
7,300
+0.07(+2.19%)
Nov 24, 2017
2.810
3.208
2.810
3.200
17,950
+0.06(+1.91%)
Nov 22, 2017
3.050
3.140
3.048
3.140
13,430
+0.09(+2.95%)
Nov 21, 2017
3.050
3.103
3.050
3.050
11,000
-0.25(-7.58%)
Nov 17, 2017
3.300
3.300
3.300
33
+0.34(+11.56%)
Nov 16, 2017
3.040
3.350
2.958
2.958
20,400
-0.08(-2.70%)
Nov 15, 2017
3.100
3.100
3.040
3.040
2,400
-0.16(-5.00%)
Nov 14, 2017
3.120
3.200
3.112
3.200
4,202
+0.13(+4.20%)
Nov 13, 2017
3.220
3.390
3.070
3.071
4,482
-0.15(-4.63%)
Nov 10, 2017
3.100
3.300
3.000
3.220
22,173
+0.32(+11.03%)
Nov 09, 2017
2.980
3.200
2.900
2.900
11,100
-0.08(-2.68%)
Nov 08, 2017
2.900
2.980
2.853
2.980
3,708
+0.30(+11.08%)
Nov 07, 2017
2.611
2.750
2.611
2.683
3,352
+0.03(+1.24%)
Nov 06, 2017
2.615
2.750
2.560
2.650
6,000
+0.04(+1.53%)
Nov 03, 2017
2.850
2.850
2.610
2.610
1,725
+0.06(+2.24%)
Nov 02, 2017
2.735
2.740
2.497
2.553
7,100
-0.18(-6.50%)
Nov 01, 2017
2.540
2.800
2.499
2.730
25,425
+0.25(+9.99%)
Oct 31, 2017
2.370
2.750
2.370
2.482
7,606
+0.11(+4.74%)
Oct 30, 2017
2.350
2.500
2.350
2.370
5,100
-0.03(-1.25%)
Oct 27, 2017
2.310
2.400
2.310
2.400
1,400
+0.10(+4.16%)
Oct 26, 2017
2.500
2.500
2.304
2.304
13,400
-0.05(-2.04%)
Oct 25, 2017
2.650
2.650
2.250
2.352
4,000
-0.11(-4.38%)
Oct 24, 2017
2.460
2.460
2.460
2.460
4,060
+0.06(+2.60%)
Oct 23, 2017
2.500
2.500
2.398
2.398
5,000
+0.02(+0.94%)
Oct 20, 2017
2.495
2.530
2.375
2.375
16,000
-0.15(-6.11%)
Oct 19, 2017
2.530
2.530
2.530
2.530
1,000
-0.02(-0.78%)
Oct 18, 2017
2.583
2.620
2.530
2.550
5,500
-0.03(-1.07%)
Oct 17, 2017
2.750
2.750
2.544
2.578
16,780
+0.01(+0.23%)
Oct 16, 2017
2.570
2.572
2.510
2.572
13,850
-0.04(-1.56%)
Oct 13, 2017
2.650
2.750
2.606
2.612
9,800
+0.00(+0.09%)
Oct 12, 2017
2.650
2.650
2.600
2.610
19,969
+0.01(+0.38%)
Oct 11, 2017
2.630
2.630
2.576
2.600
6,600
-0.05(-1.89%)
Oct 10, 2017
2.650
2.650
2.609
2.650
11,119
-0.34(-11.37%)
Oct 09, 2017
2.990
2.990
2.990
2.990
100
+0.43(+16.99%)
Oct 06, 2017
2.650
2.650
2.556
2.556
1,700
-0.10(-3.92%)
Oct 05, 2017
2.710
2.710
2.538
2.660
21,820
-0.03(-1.16%)
Oct 04, 2017
2.760
2.760
2.691
2.691
4,900
-0.04(-1.33%)
Oct 03, 2017
2.750
2.750
2.728
2.728
700
-0.36(-11.73%)
Oct 02, 2017
2.800
3.090
2.800
3.090
4,461
+0.29(+10.42%)
Sep 29, 2017
2.900
3.090
2.798
2.799
37,824
-0.33(-10.59%)
Sep 28, 2017
2.700
3.130
2.696
3.130
37,476
+0.33(+11.79%)
Sep 27, 2017
2.800
2.810
2.697
2.800
57,240
+0.00(+0.00%)
Sep 26, 2017
3.010
3.010
2.706
2.800
46,600
+0.08(+3.04%)
Sep 25, 2017
2.750
2.750
2.693
2.717
14,220
-0.03(-1.19%)
Sep 22, 2017
2.738
2.780
2.650
2.750
33,500
+0.03(+1.10%)
Sep 21, 2017
2.750
2.780
2.715
2.720
31,230
+0.08(+2.85%)
Sep 20, 2017
2.741
2.741
2.645
2.645
1,400
-0.16(-5.55%)
Sep 19, 2017
3.010
3.300
2.592
2.800
13,187
+0.00(+0.00%)
Sep 18, 2017
2.800
2.800
2.800
2.800
1,000
+0.11(+4.09%)
Sep 15, 2017
2.647
2.690
2.647
2.690
14,300
-0.09(-3.24%)
Sep 14, 2017
2.760
2.990
2.690
2.780
25,237
+0.02(+0.82%)
Sep 13, 2017
3.050
3.050
2.724
2.757
13,174
-0.29(-9.59%)
Sep 12, 2017
3.087
3.110
2.869
3.050
15,900
-0.06(-1.93%)
Sep 11, 2017
3.100
3.500
3.068
3.110
16,680
+0.01(+0.32%)
Sep 08, 2017
3.180
3.180
3.100
3.100
4,085
-0.25(-7.46%)
Sep 07, 2017
3.350
3.350
3.350
3.350
1,475
+0.10(+3.08%)
Sep 06, 2017
3.150
3.450
3.100
3.250
7,900
+0.15(+4.84%)
Sep 05, 2017
3.150
3.400
2.993
3.100
15,638
+0.25(+8.77%)
Sep 01, 2017
2.770
3.150
2.770
2.850
8,300
+0.10(+3.64%)
Aug 31, 2017
2.622
2.840
2.591
2.750
48,600
+0.15(+5.77%)
Aug 30, 2017
2.600
2.610
2.565
2.600
34,261
-0.00(-0.03%)
Aug 29, 2017
2.531
2.730
2.530
2.601
93,400
+0.02(+0.80%)
Aug 28, 2017
2.700
3.250
2.577
2.580
343,730
-0.02(-0.77%)
Aug 25, 2017
2.510
2.750
2.510
2.600
23,440
+0.24(+10.17%)
Aug 24, 2017
2.280
2.360
2.280
2.360
15,200
+0.14(+6.31%)
Aug 23, 2017
2.076
2.510
2.060
2.220
157,589
-0.08(-3.48%)
Aug 22, 2017
2.150
2.300
2.150
2.300
4,941
+0.00(+0.00%)
Aug 21, 2017
2.148
2.300
2.148
2.300
20,140
+0.21(+9.90%)
Aug 18, 2017
2.121
2.150
2.093
2.093
1,700
-0.06(-2.66%)
Aug 17, 2017
2.100
2.310
2.003
2.150
51,500
+0.09(+4.37%)
Aug 16, 2017
2.190
2.190
2.060
2.060
3,126
-0.19(-8.44%)
Aug 15, 2017
2.010
2.250
2.010
2.250
1,416
+0.25(+12.50%)
Aug 14, 2017
2.032
2.310
2.000
2.000
8,907
-0.43(-17.70%)
Aug 10, 2017
2.430
2.430
2.430
0
+0.28(+13.02%)
Aug 09, 2017
2.080
2.150
2.014
2.150
11,500
+0.07(+3.41%)
Aug 08, 2017
2.430
2.430
2.079
2.079
6,520
-0.18(-8.00%)
Aug 07, 2017
2.600
2.750
2.260
2.260
13,132
-0.34(-13.08%)
Aug 04, 2017
2.510
2.600
2.500
2.600
1,000
+0.22(+9.24%)
Aug 01, 2017
2.380
2.380
2.380
0
-0.03(-1.43%)
Jul 28, 2017
2.414
2.414
2.414
0
-0.19(-7.13%)
Jul 27, 2017
2.527
2.600
2.492
2.600
16,935
-0.25(-8.77%)
Jul 26, 2017
2.593
2.850
2.593
2.850
4,100
-0.05(-1.72%)
Jul 25, 2017
2.990
2.900
2.520
2.900
15,800
+0.29(+11.11%)
Jul 24, 2017
2.778
2.780
2.610
2.610
23,285
-0.34(-11.53%)
Jul 21, 2017
2.735
3.450
2.725
2.950
33,300
+0.35(+13.46%)
Jul 20, 2017
2.530
2.600
2.250
2.600
10,620
+1.60(+160.00%)
Jul 19, 2017
2.000
2.500
1.000
1.000
3,000
-1.09(-52.25%)
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
.